長榮 (2603)-台新-新營券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4764人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－台新-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	35.6	239.40	11.7	238.88	239.00	24	22,260	0.11%
2024/11/20	44.4	236.95	39.7	234.28	233.50	4.7	21,992	0.02%
2024/11/19	15.6	232.21	30.1	233.15	236.00	-14.5	21,542	-0.07%
2024/11/18	21	225.33	16.6	224.96	224.50	4.5	21,096	0.02%
2024/11/15	15.3	225.63	47.3	226.23	227.50	-32	20,934	-0.15%
2024/11/14	21.4	220.81	22.7	220.25	220.00	-1.3	20,504	-0.01%
2024/11/13	26	219.25	8.4	219.42	219.50	17.6	20,347	0.09%
2024/11/12	32.3	221.09	44.5	220.64	220.50	-12.2	20,598	-0.06%
2024/11/11	7.2	219.72	9.4	219.22	220.50	-2.3	20,599	-0.01%
2024/11/08	4	219.50	10.6	218.93	218.00	-6.5	20,805	-0.03%
2024/11/07	49.6	211.40	48.1	213.43	214.50	1.5	21,051	0.01%
2024/11/06	10.3	215.95	2.5	216.93	217.00	7.9	20,919	0.04%
2024/11/05	7.1	215.23	14.1	216.57	217.50	-7	21,084	-0.03%
2024/11/04	9	210.33	7.5	212.01	210.50	1.5	21,189	0.01%
2024/11/01	13.3	209.82	35	210.98	213.00	-21.7	21,447	-0.10%
2024/10/30	22	206.89	21.1	205.10	205.50	0.9	21,150	0.00%
2024/10/29	3.1	202.55	10.1	203.04	204.50	-7	21,345	-0.03%
2024/10/28	34.1	207.43	33.5	206.76	206.00	0.7	21,338	0.00%
2024/10/25	3.2	207.25	4.6	207.43	207.50	-1.4	21,373	-0.01%
2024/10/24	40	202.88	46.1	205.93	205.00	-6.1	21,460	-0.03%
2024/10/23	49.2	206.28	40.3	205.01	205.50	8.9	21,356	0.04%
2024/10/22	33	204.26	41.8	205.42	206.00	-8.8	21,478	-0.04%
2024/10/21	2.5	203.22	6.8	202.33	204.00	-4.3	21,688	-0.02%
2024/10/18	32.3	196.37	32.1	196.50	196.50	0.2	21,752	0.00%
2024/10/17	33.5	192.04	34	196.21	196.50	-0.5	21,944	0.00%
2024/10/16	2	189.00	7.1	189.28	189.50	-5.1	22,538	-0.02%
2024/10/15	2.1	188.00	6.1	189.00	187.50	-4	22,562	-0.02%
2024/10/14	32	187.05	31	187.00	187.00	1	22,741	0.00%
2024/10/11	0.1	186.50	8	186.06	186.00	-7.9	22,982	-0.03%
2024/10/09	19.6	185.57	1.1	184.50	183.50	18.5	23,083	0.08%
2024/10/08	23	187.82	23	187.70	189.00	-0.1	23,035	0.00%
2024/10/07	6	185.84	7	187.29	188.00	-1	23,379	0.00%
2024/10/04	42.1	186.20	7	187.57	186.00	35.1	24,023	0.15%
2024/10/01	6	204.83	9.8	205.21	204.50	-3.8	23,485	-0.02%
2024/09/30	20.2	202.55	7	202.57	201.00	13.2	23,584	0.06%
2024/09/27	5.8	210.57	23.1	210.53	212.00	-17.3	23,407	-0.07%
2024/09/26	19.4	210.99	30	209.97	206.00	-10.6	23,270	-0.05%
2024/09/25	11.1	205.53	13.3	208.72	209.50	-2.2	22,822	-0.01%
2024/09/24	16.7	201.91	47.8	202.84	204.00	-31.1	22,341	-0.14%
2024/09/23	4	191.63	34.7	192.97	195.00	-30.7	21,956	-0.14%
2024/09/20	10	189.15	5.3	189.23	189.00	4.7	22,111	0.02%
2024/09/19	2	188.75	20	188.96	190.00	-18	22,249	-0.08%
2024/09/18	12.1	186.75	29.7	187.21	187.00	-17.6	22,309	-0.08%
2024/09/16	19	183.84	2	184.00	184.50	17	22,539	0.08%
2024/09/13	8	184.25	17.1	185.91	186.50	-9.1	22,699	-0.04%
2024/09/12	4	184.62	12	185.00	184.50	-8	23,019	-0.03%
2024/09/11	5	181.00	38	181.71	182.50	-33	23,101	-0.14%
2024/09/10	8.3	178.75	7	179.21	177.50	1.3	23,337	0.01%
2024/09/09	10	176.35	9.1	178.16	179.00	0.9	23,706	0.00%
2024/09/06	9	179.39	9	180.50	180.00	0	24,181	0.00%
2024/09/05	13.2	179.97	12	181.38	181.00	1.2	25,405	0.00%
2024/09/04	16.1	176.64	23	178.87	178.50	-6.9	27,045	-0.03%
2024/09/03	5	182.00	10.1	183.30	182.00	-5	27,320	-0.02%
2024/09/02	56.5	184.28	7.1	182.50	182.00	49.4	27,956	0.18%
2024/08/30	13	186.65	21.4	187.33	188.00	-8.4	28,508	-0.03%
2024/08/29	4.3	183.31	1	183.50	184.50	3.3	28,746	0.01%
2024/08/28	4.3	182.71	1	183.00	183.00	3.3	29,200	0.01%
2024/08/27	30.2	185.44	4	183.63	183.50	26.2	30,196	0.09%
2024/08/26	34.1	189.38	20	190.55	189.00	14.1	30,277	0.05%
2024/08/23	3.1	189.01	10	189.85	189.50	-7	30,842	-0.02%
2024/08/22	1	188.00	15.3	188.57	189.00	-14.3	31,560	-0.05%
2024/08/21	26.1	187.36	13.1	188.38	187.50	13	32,919	0.04%
2024/08/20	22	188.59	27.6	189.33	188.50	-5.6	33,796	-0.02%
2024/08/19	7	185.21	11.1	186.63	187.00	-4	33,939	-0.01%
2024/08/16	30	185.13	18	185.69	186.00	12	34,363	0.03%
2024/08/15	7.2	182.08	41.5	183.86	185.50	-34.3	34,813	-0.10%
2024/08/14	42.1	181.39	43.2	182.17	181.50	-1.1	35,448	0.00%
2024/08/13	41.1	177.51	21.2	177.74	178.50	20	35,831	0.06%
2024/08/12	13	178.04	32.3	178.05	180.00	-19.3	36,728	-0.05%
2024/08/09	52.2	175.18	37.5	175.51	173.00	14.7	37,588	0.04%
2024/08/08	17.4	172.39	10.8	173.23	172.50	6.6	39,654	0.02%
2024/08/07	14	171.54	39.3	171.96	177.00	-25.3	41,867	-0.06%
2024/08/06	41.3	166.16	59	167.37	165.50	-17.8	43,387	-0.04%
2024/08/05	18	161.27	14	160.53	160.50	4	43,701	0.01%
2024/08/02	51.2	173.40	30	175.28	171.00	21.2	43,980	0.05%
2024/08/01	4.5	173.41	24.3	174.06	175.00	-19.9	43,967	-0.05%
2024/07/31	16.3	167.10	34	168.99	170.50	-17.7	43,958	-0.04%
2024/07/30	4.1	164.49	32.4	165.53	167.00	-28.3	44,106	-0.06%
2024/07/29	24.2	163.30	5.3	164.91	162.00	18.9	44,427	0.04%
2024/07/26	7.2	162.12	7.1	163.93	165.50	0.1	44,667	0.00%
2024/07/23	16.6	165.86	44	166.18	167.00	-27.4	45,288	-0.06%
2024/07/22	15.1	160.93	20	161.22	162.00	-4.9	45,950	-0.01%
2024/07/19	20.9	168.57	4.4	170.03	167.00	16.4	45,628	0.04%
2024/07/18	14.4	172.23	10.5	174.17	173.00	3.9	45,807	0.01%
2024/07/17	10.1	169.05	20.4	169.58	172.00	-10.3	45,888	-0.02%
2024/07/16	5.7	172.24	1	174.00	171.50	4.7	46,015	0.01%
2024/07/15	9.2	173.97	10.5	172.70	173.50	-1.3	46,617	0.00%
2024/07/12	17.5	173.12	12.8	172.31	173.50	4.8	46,614	0.01%
2024/07/11	9.1	176.73	3	176.50	176.00	6.1	46,592	0.01%
2024/07/10	25.3	178.07	11.1	179.07	177.00	14.2	46,946	0.03%
2024/07/09	23.2	178.35	25	179.80	178.00	-1.8	47,224	0.00%
2024/07/08	15.3	173.99	8.1	174.43	175.50	7.2	47,093	0.02%
2024/07/05	12.7	185.25	18	185.22	184.00	-5.3	46,790	-0.01%
2024/07/04	40.6	190.31	12	191.29	188.50	28.6	46,600	0.06%
2024/07/03	34	193.26	24.1	195.04	191.00	9.9	46,645	0.02%
2024/07/02	16.1	191.69	18	192.50	190.50	-1.9	46,558	0.00%
2024/07/01	27.6	193.85	17.2	195.30	192.00	10.4	46,537	0.02%
2024/06/28	7.1	194.01	1.5	193.60	193.00	5.6	46,900	0.01%
2024/06/27	9.2	192.44	31	194.42	194.50	-21.8	47,323	-0.05%
2024/06/26	24.5	200.96	27.5	200.96	200.00	-3.1	48,670	-0.01%
2024/06/25	12.1	201.67	12.2	203.47	202.00	0	49,224	0.00%
2024/06/24	13.2	201.92	4.1	201.65	201.00	9.1	49,449	0.02%
2024/06/21	56.3	205.87	17.3	207.17	204.00	39	49,705	0.08%
2024/06/20	14	203.93	34.5	204.35	204.50	-20.5	49,691	-0.04%
2024/06/19	21.5	201.99	23.1	202.94	200.50	-1.6	50,266	0.00%
2024/06/18	29.1	199.09	9.6	199.66	199.00	19.5	50,623	0.04%
2024/06/17	21.5	199.38	19.5	200.36	200.00	2	51,854	0.00%
2024/06/14	14.5	198.20	21.1	197.39	199.00	-6.6	52,569	-0.01%
2024/06/13	24.2	194.16	15.3	193.70	192.50	8.9	52,816	0.02%
2024/06/12	31.1	191.26	25.7	190.84	191.50	5.4	53,870	0.01%
2024/06/11	125.9	206.18	58.2	201.16	197.50	67.7	53,483	0.13%	大買/
2024/06/07	48	218.51	29.1	220.27	218.00	18.9	52,523	0.04%
2024/06/06	47.5	218.93	67.4	220.51	222.00	-19.8	52,489	-0.04%
2024/06/05	91.2	217.27	109	217.43	217.00	-17.9	52,243	-0.03%	大賣/
2024/06/04	18.2	211.48	7	211.86	211.00	11.2	52,542	0.02%
2024/06/03	17.6	215.01	30	215.30	215.50	-12.4	52,649	-0.02%
2024/05/31	77.1	217.57	55	218.75	210.50	22.1	52,398	0.04%
2024/05/30	17.1	217.03	26.1	218.33	218.50	-9	51,869	-0.02%
2024/05/29	40.1	221.92	43.2	223.97	218.00	-3	52,114	-0.01%
2024/05/28	159.5	223.40	106.4	221.01	218.50	53.1	51,670	0.10%	大買/大賣/
2024/05/27	107.6	221.46	111.8	225.49	223.00	-4.2	51,350	-0.01%	大買/大賣/
2024/05/24	19	216.79	57.6	218.07	219.50	-38.6	50,090	-0.08%
2024/05/23	33.2	210.43	44.1	209.74	209.00	-10.9	49,140	-0.02%
2024/05/22	38.4	206.82	47.2	208.30	209.00	-8.7	49,158	-0.02%
2024/05/21	65.1	209.73	67	208.61	208.00	-1.9	49,412	0.00%
2024/05/20	106.2	215.41	97.5	214.95	212.50	8.7	49,147	0.02%	大買/
2024/05/17	128.2	214.99	85.3	212.48	210.50	42.9	48,508	0.09%	大買/
2024/05/16	70	212.26	116.3	212.95	217.00	-46.3	47,681	-0.10%	大賣/
2024/05/15	88.3	204.50	40.2	206.22	203.50	48.1	46,711	0.10%
2024/05/14	61.4	215.57	85.2	216.17	215.00	-23.9	45,871	-0.05%
2024/05/13	92.8	205.61	76.1	206.93	205.50	16.6	43,337	0.04%
2024/05/10	33.4	190.74	142	189.62	193.50	-108.6	41,355	-0.26%	大賣/鉅額交易
2024/05/09	51.1	177.16	83	178.28	177.50	-31.9	39,949	-0.08%
2024/05/08	41.3	174.53	8	174.50	172.50	33.3	39,204	0.09%
2024/05/07	32.1	181.43	25	183.36	178.00	7.1	38,428	0.02%
2024/05/06	38.1	181.23	28	182.77	180.50	10.1	38,171	0.03%
2024/05/03	24.1	180.40	23	180.70	180.00	1.1	38,082	0.00%
2024/05/02	65.2	186.01	15.6	183.18	181.50	49.6	37,955	0.13%
2024/04/30	57.2	188.78	37.6	188.20	189.50	19.6	37,605	0.05%
2024/04/29	49.1	189.82	46.6	191.31	191.50	2.5	37,284	0.01%
2024/04/26	16.2	185.50	70.7	185.52	187.00	-54.5	36,888	-0.15%
2024/04/25	37	178.59	46.9	180.39	181.00	-9.9	36,262	-0.03%
2024/04/24	13	177.96	46.2	178.03	180.00	-33.2	36,522	-0.09%
2024/04/23	46	174.53	24	174.23	173.50	22	36,537	0.06%
2024/04/22	72.4	177.75	93.4	179.55	174.00	-21.1	36,681	-0.06%
2024/04/19	44	173.64	78.9	174.03	172.50	-34.9	36,159	-0.10%
2024/04/18	15.4	169.46	5	169.50	168.00	10.4	36,032	0.03%
2024/04/17	9.9	171.14	12	171.04	170.50	-2.1	36,093	-0.01%
2024/04/16	43.2	174.04	13.1	172.16	170.50	30	36,505	0.08%
2024/04/15	60	174.84	68.3	176.66	178.00	-8.3	37,006	-0.02%
2024/04/12	28	174.68	37.7	176.35	176.50	-9.7	37,086	-0.03%
2024/04/11	10	173.55	81.7	173.59	175.00	-71.7	37,542	-0.19%
2024/04/10	37.2	170.66	17	171.56	169.00	20.2	38,445	0.05%
2024/04/09	37	169.03	30.4	170.62	171.00	6.7	39,073	0.02%
2024/04/08	9.3	166.01	31	167.55	168.00	-21.7	39,673	-0.05%
2024/04/03	32.1	165.67	24	166.73	165.00	8.1	39,600	0.02%
2024/04/02	23.3	165.19	31	166.14	165.50	-7.7	39,719	-0.02%
2024/04/01	44.1	169.27	15.3	169.33	167.50	28.8	39,542	0.07%
2024/03/29	105.1	174.24	107.9	175.18	172.00	-2.8	39,509	-0.01%	大買/大賣/
2024/03/28	82.6	175.45	92.5	175.72	176.00	-9.9	39,026	-0.03%
2024/03/27	17	174.21	46.6	174.83	175.50	-29.5	38,886	-0.08%
2024/03/26	47.5	171.80	50.5	171.43	171.50	-3	39,666	-0.01%
2024/03/25	100.5	172.81	112	173.40	173.50	-11.5	40,019	-0.03%	大賣/
2024/03/22	54.7	170.80	28.2	171.29	170.00	26.5	40,849	0.06%
2024/03/21	108.9	177.48	89	176.71	175.00	19.9	41,611	0.05%	大買/
2024/03/20	247.2	180.66	188.3	178.58	176.00	58.9	41,532	0.14%	大買/大賣/
2024/03/19	84.7	171.86	125.9	172.84	177.00	-41.2	40,415	-0.10%	大賣/
2024/03/18	62.4	163.15	49.6	164.39	164.50	12.8	39,780	0.03%
2024/03/15	154.7	168.35	83.6	167.08	166.50	71.2	40,039	0.18%	大買/
2024/03/14	135.6	184.73	93	183.54	183.50	42.6	38,795	0.11%	大買/
2024/03/13	76.6	191.93	64.8	192.00	191.00	11.8	38,018	0.03%
2024/03/12	62.6	181.79	69.6	183.49	187.50	-7	37,317	-0.02%
2024/03/11	88.1	181.03	78.4	180.07	180.00	9.7	36,896	0.03%
2024/03/08	99.5	181.08	91.3	181.73	179.50	8.2	36,775	0.02%
2024/03/07	47	175.41	134.8	176.26	177.50	-87.8	36,257	-0.24%	大賣/
2024/03/06	86.2	172.34	34.4	171.10	171.50	51.8	35,864	0.14%
2024/03/05	115.3	172.90	106.3	173.84	173.50	9	35,697	0.03%	大買/大賣/
2024/03/04	58.1	163.53	84.8	168.72	172.00	-26.7	35,258	-0.08%
2024/03/01	94.2	165.15	86	165.71	165.00	8.2	34,722	0.02%
2024/02/29	89	164.54	99	164.48	165.50	-10	34,435	-0.03%
2024/02/27	57	160.89	56	160.65	159.50	1	33,938	0.00%
2024/02/26	15.1	158.74	16	159.59	160.00	-0.9	33,830	0.00%
2024/02/23	27	160.31	12.1	160.02	159.50	14.9	33,829	0.04%
2024/02/22	10	159.65	72.5	159.86	162.50	-62.5	33,543	-0.19%
2024/02/21	18.1	155.86	30.1	156.50	155.00	-12	32,882	-0.04%
2024/02/20	13.1	153.20	55.3	153.05	153.50	-42.3	32,583	-0.13%
2024/02/19	12.1	147.79	9.1	148.66	149.00	3	32,553	0.01%
2024/02/16	31.1	149.93	11.4	151.66	148.00	19.7	32,785	0.06%
2024/02/15	19.8	147.62	10.1	148.15	149.00	9.7	33,361	0.03%
2024/02/05	3.2	151.34	7	151.93	152.00	-3.8	33,037	-0.01%
2024/02/02	70.6	152.28	11	151.32	150.00	59.6	32,998	0.18%
2024/02/01	9	154.72	57.9	155.23	157.00	-48.9	32,542	-0.15%
2024/01/31	12.1	150.54	3	150.67	150.50	9.1	32,117	0.03%
2024/01/30	18.1	151.47	19.4	152.19	151.50	-1.4	32,035	0.00%
2024/01/29	7.1	150.36	10	150.85	151.50	-3	32,167	-0.01%
2024/01/26	14.5	150.95	13	151.19	151.00	1.5	32,157	0.00%
2024/01/25	12.2	152.24	6	152.42	151.50	6.2	32,011	0.02%
2024/01/24	29	154.45	29	154.83	153.50	0	31,874	0.00%
2024/01/23	27	153.15	31.4	154.42	152.50	-4.4	31,848	-0.01%
2024/01/22	21.5	149.45	18	151.61	152.50	3.5	31,840	0.01%
2024/01/19	34.1	154.72	15.2	155.49	155.00	18.9	31,526	0.06%
2024/01/18	6	156.17	44.5	155.66	158.00	-38.5	31,319	-0.12%
2024/01/17	13.1	152.65	13	154.88	152.50	0.1	30,863	0.00%
2024/01/16	28.4	156.00	8.6	156.73	153.50	19.8	30,351	0.07%
2024/01/15	24.5	157.64	24.4	159.21	158.50	0.1	29,887	0.00%
2024/01/12	14.3	154.50	40.2	154.90	156.50	-25.9	29,552	-0.09%
2024/01/11	15.1	149.36	11	149.68	149.00	4.1	28,933	0.01%
2024/01/10	27.1	148.25	19.3	148.39	148.00	7.8	28,833	0.03%
2024/01/09	42.4	152.30	12.3	151.67	151.50	30.1	28,159	0.11%
2024/01/08	38.5	160.64	20.3	161.01	160.50	18.2	27,201	0.07%
2024/01/05	34.1	161.13	52.8	162.35	162.50	-18.7	26,660	-0.07%
2024/01/04	48.6	160.42	68.7	160.51	161.00	-20.2	26,027	-0.08%
2024/01/03	39	152.88	52	153.81	155.00	-13	25,080	-0.05%
2024/01/02	40.5	151.58	64.1	151.32	151.00	-23.6	24,376	-0.10%
2023/12/29	22.2	142.89	27	143.44	143.50	-4.8	23,571	-0.02%
2023/12/28	44.3	144.16	19.2	143.20	143.00	25.1	23,503	0.11%
2023/12/27	36	148.53	47.8	149.64	147.00	-11.8	23,295	-0.05%
2023/12/26	23.5	145.25	45.6	145.24	146.50	-22.1	23,118	-0.10%
2023/12/25	91.9	143.07	75.2	142.88	142.00	16.7	22,603	0.07%
2023/12/22	41.2	151.01	53.8	151.98	153.00	-12.6	21,338	-0.06%
2023/12/21	93.1	150.26	108.1	151.09	152.00	-15.1	20,511	-0.07%	大賣/
2023/12/20	27	146.09	36.6	146.75	148.00	-9.6	19,284	-0.05%
2023/12/19	53.1	144.82	83.6	145.28	147.00	-30.5	18,551	-0.16%
2023/12/18	43.2	139.36	72.1	139.49	141.50	-29	17,480	-0.17%
2023/12/15	7.7	133.26	23.3	132.77	134.00	-15.6	16,324	-0.10%
2023/12/14	32	128.48	24	129.02	129.00	8	15,980	0.05%
2023/12/13	12.4	128.02	6.2	129.04	129.50	6.2	16,287	0.04%
2023/12/12	22.9	126.57	97	127.34	129.00	-74.1	17,166	-0.43%
2023/12/11	20	120.43	52.3	120.58	122.00	-32.3	16,528	-0.20%
2023/12/08	5	117.00	32.1	117.69	118.50	-27.1	16,123	-0.17%
2023/12/07	15	115.73	3.1	115.66	115.50	11.9	16,004	0.07%
2023/12/06	20	116.68	24.6	117.41	117.00	-4.6	16,028	-0.03%
2023/12/05	12.1	117.34	13	117.65	117.50	-1	15,952	-0.01%
2023/12/04	15.4	116.76	44.8	117.46	118.50	-29.3	15,627	-0.19%
2023/12/01	2	114.00	44	114.13	114.50	-42	15,074	-0.28%
2023/11/30	5.1	112.00	1	112.00	112.00	4.1	15,019	0.03%
2023/11/29	23.1	112.28	1.4	112.50	112.00	21.7	15,059	0.14%
2023/11/28	8.2	113.87	8	114.25	114.00	0.2	14,999	0.00%
2023/11/27	6	113.50	17.8	113.64	113.50	-11.8	14,933	-0.08%
2023/11/24	0.2	112.25	2	113.00	113.00	-1.8	14,895	-0.01%
2023/11/22	17.1	112.27	5.3	112.07	112.00	11.8	14,926	0.08%
2023/11/21	15	113.13	2	113.25	113.50	13	14,894	0.09%
2023/11/20	19.2	113.61	1.4	113.26	114.00	17.8	14,878	0.12%
2023/11/17	12.1	115.67	1	115.00	115.00	11.1	14,806	0.07%
2023/11/16	6.2	116.68	24.6	116.70	117.00	-18.4	14,770	-0.12%
2023/11/15	5	114.49	13.2	114.73	115.50	-8.2	14,653	-0.06%
2023/11/14	18	114.72	39	114.74	114.00	-21	15,129	-0.14%
2023/11/13	8	108.81	5	109.20	108.50	3	14,642	0.02%
2023/11/10	3	108.67	2.1	108.74	109.00	0.9	14,845	0.01%
2023/11/09	3	108.67	19	109.53	109.00	-16	14,856	-0.11%
2023/11/08	14	107.82	4	107.88	107.50	10	15,081	0.07%
2023/11/07	2	109.00	1	109.50	108.50	1	15,173	0.01%
2023/11/06	28.2	109.19	13	109.77	109.00	15.2	15,305	0.10%
2023/11/03	3	112.50	19.2	111.98	113.00	-16.2	15,267	-0.11%
2023/11/02	1	109.50	9	110.33	110.50	-8	15,404	-0.05%
2023/11/01	1	109.00	7.4	108.93	109.00	-6.4	15,818	-0.04%
2023/10/31	5	107.60	4	108.63	107.50	1	16,245	0.01%
2023/10/30	2	108.00	21.1	109.07	110.00	-19.1	16,294	-0.12%
2023/10/27	3	107.33	9.3	107.66	108.00	-6.3	16,352	-0.04%
2023/10/26	1	105.00	4	105.75	106.50	-3	16,883	-0.02%
2023/10/25	2	106.00	1.1	105.97	105.50	1	17,495	0.01%
2023/10/24	0	0.00	7	104.86	105.00	-7	17,749	-0.04%
2023/10/23	1.1	103.52	1.4	103.87	103.50	-0.3	18,210	0.00%
2023/10/20	6.2	102.51	1	103.50	103.50	5.2	18,343	0.03%
2023/10/19	1	103.50	2	104.00	103.50	-1	18,547	-0.01%
2023/10/18	2.1	102.51	1	103.50	102.50	1.1	18,937	0.01%
2023/10/17	2.4	103.29	6.2	103.50	103.00	-3.9	19,151	-0.02%
2023/10/16	5.1	103.41	6.1	103.92	104.00	-1	19,727	0.00%
2023/10/13	2.3	104.75	3	105.00	105.00	-0.7	20,186	0.00%
2023/10/12	5	104.10	1.3	104.88	106.00	3.7	20,497	0.02%
2023/10/11	42.5	104.59	10.8	104.75	103.50	31.7	20,907	0.15%
2023/10/06	12	111.83	1	111.00	111.00	11	21,333	0.05%
2023/10/05	9.2	112.05	12	112.21	112.00	-2.8	21,800	-0.01%
2023/10/04	7	109.64	3	109.17	110.00	4	22,082	0.02%
2023/10/03	11.9	112.22	12.6	110.88	110.50	-0.7	22,392	0.00%
2023/10/02	14.1	113.68	5	113.20	113.50	9.1	22,820	0.04%
2023/09/28	7	116.00	2	115.50	116.00	5	23,131	0.02%
2023/09/27	3.1	116.00	32	115.03	116.00	-29	24,267	-0.12%
2023/09/26	0.1	115.50	5	115.70	115.50	-4.9	27,344	-0.02%
2023/09/22	3.1	115.48	18	115.08	114.50	-14.9	30,676	-0.05%
2023/09/21	12.2	115.70	5.1	116.01	115.50	7.1	32,343	0.02%
2023/09/20	12	118.08	16	117.72	117.50	-4	32,854	-0.01%
2023/09/19	57.1	115.45	12	115.33	116.00	45.1	33,020	0.14%
2023/09/18	44.1	117.95	21.4	118.44	117.00	22.7	33,391	0.07%
2023/09/15	29.1	115.90	98.8	115.21	118.50	-69.7	33,494	-0.21%
2023/09/14	4	108.88	32.2	108.55	109.50	-28.1	32,626	-0.09%
2023/09/13	0	106.00	1	106.50	106.50	-1	32,821	0.00%
2023/09/12	1.1	106.00	2	106.25	106.50	-0.9	33,615	0.00%
2023/09/11	1.1	105.55	0	0.00	106.50	1.1	33,978	0.00%
2023/09/08	3.1	107.00	1	107.00	107.00	2.1	34,493	0.01%
2023/09/07	1.1	107.00	2	107.00	107.00	-0.9	34,795	0.00%
2023/09/06	5.1	107.40	1	107.50	107.00	4.1	35,038	0.01%
2023/09/05	6.1	107.17	12.1	107.75	108.50	-6	35,164	-0.02%
2023/09/04	7	107.14	18.2	106.92	107.50	-11.2	35,576	-0.03%
2023/09/01	3.2	105.50	1.3	105.62	105.50	1.9	35,625	0.01%
2023/08/31	0	0.00	5	106.30	106.50	-5	35,862	-0.01%
2023/08/30	0.1	105.50	10	106.00	105.50	-10	36,167	-0.03%
2023/08/29	5	105.00	0	0.00	105.50	5	36,398	0.01%
2023/08/28	2.1	104.50	0	0.00	105.00	2.1	36,584	0.01%
2023/08/25	7.1	106.50	4	106.50	105.50	3.1	36,830	0.01%
2023/08/24	1.3	106.08	0.4	106.22	106.00	0.9	37,012	0.00%
2023/08/23	3	106.83	3	106.17	106.50	0	37,332	0.00%
2023/08/22	1	106.00	6	106.58	106.50	-5	37,581	-0.01%
2023/08/21	24.1	105.40	10.2	106.73	105.00	13.9	37,731	0.04%
2023/08/18	28	108.73	52.9	108.55	107.00	-24.9	37,575	-0.07%
2023/08/17	2.1	104.48	2.1	106.00	106.00	-0.1	36,942	0.00%
2023/08/16	26.3	104.33	7	104.36	104.00	19.3	36,917	0.05%
2023/08/15	10.7	106.33	5	106.60	106.00	5.7	36,768	0.02%
2023/08/14	14.5	106.52	5.1	106.60	106.50	9.4	36,783	0.03%
2023/08/11	3	106.33	2	107.25	108.00	1	36,707	0.00%
2023/08/10	5.5	106.00	51	106.99	107.00	-45.5	36,734	-0.12%
2023/08/09	19	106.89	5.4	108.09	106.50	13.6	36,859	0.04%
2023/08/08	2.2	106.82	11.2	107.44	107.50	-9	36,719	-0.02%
2023/08/07	8.3	105.31	14	106.00	106.50	-5.7	36,651	-0.02%
2023/08/04	12.4	107.48	34.4	107.88	109.00	-22	36,474	-0.06%
2023/08/02	4.2	104.74	18	104.64	105.00	-13.8	36,055	-0.04%
2023/08/01	14.8	104.20	10	105.30	105.50	4.8	35,949	0.01%
2023/07/31	45.6	105.22	40	107.40	104.00	5.6	35,838	0.02%
2023/07/28	6.1	106.85	17.2	106.47	107.50	-11.1	35,459	-0.03%
2023/07/27	2.2	103.43	10.4	103.10	103.00	-8.2	35,471	-0.02%
2023/07/26	28.9	102.60	54.9	102.02	102.00	-26	35,888	-0.07%
2023/07/25	15.2	99.87	7.4	99.97	99.70	7.8	35,577	0.02%
2023/07/24	12.7	99.20	3	99.33	99.30	9.7	35,591	0.03%
2023/07/21	10	100.85	20	101.57	101.00	-10	35,463	-0.03%
2023/07/20	11.4	100.30	40	100.51	101.00	-28.7	35,242	-0.08%
2023/07/19	14.8	98.78	6.2	98.93	98.10	8.7	34,939	0.02%
2023/07/18	20.6	99.60	25.7	99.65	98.60	-5.1	34,607	-0.01%
2023/07/17	14.3	98.58	21	98.77	98.40	-6.7	34,323	-0.02%
2023/07/14	16.2	97.05	29.1	97.92	96.50	-12.9	34,205	-0.04%
2023/07/13	65	97.24	42.3	97.80	95.90	22.6	34,165	0.07%
2023/07/12	45.3	100.69	17.3	100.85	100.50	28	33,790	0.08%
2023/07/11	25	103.35	5	103.20	104.00	20	33,810	0.06%
2023/07/10	19.2	105.02	23.2	105.08	104.50	-4.1	33,576	-0.01%
2023/07/07	16.1	107.90	31.1	107.60	108.00	-15	33,543	-0.04%
2023/07/06	39.3	105.67	16.2	106.97	106.50	23.1	33,027	0.07%
2023/07/05	10.5	105.36	23.1	105.40	107.00	-12.6	32,746	-0.04%
2023/07/04	102.1	107.59	89.2	107.67	105.50	12.9	31,898	0.04%	大買/
2023/07/03	21.2	101.01	51.6	101.51	102.50	-30.4	28,846	-0.11%
2023/06/30	84.4	91.95	58	92.18	93.50	26.4	27,771	0.10%
2023/06/29	107.4	154.50	69.5	155.03	155.00	37.8	25,531	0.15%	大買/
2023/06/28	29.9	157.90	9	157.89	157.50	20.9	23,792	0.09%
2023/06/27	10.2	161.40	10.5	161.30	161.00	-0.3	23,207	0.00%
2023/06/26	27.4	159.22	16	159.50	160.00	11.4	22,956	0.05%
2023/06/21	35.2	159.43	16.2	159.42	158.00	19	22,405	0.08%
2023/06/20	12.1	163.08	44.8	163.31	162.50	-32.7	22,028	-0.15%
2023/06/19	16.4	163.70	16.3	163.39	162.00	0.1	21,797	0.00%
2023/06/16	16.8	165.09	35.7	164.80	166.00	-18.9	21,478	-0.09%
2023/06/15	5	161.80	8	161.88	162.00	-3	21,093	-0.01%
2023/06/14	15.2	160.81	45.2	160.84	161.50	-30	21,133	-0.14%
2023/06/13	10	156.15	12.5	156.65	157.00	-2.5	21,751	-0.01%
2023/06/12	1.5	153.87	6.6	154.98	155.50	-5.1	23,770	-0.02%
2023/06/09	0.1	154.97	2.5	154.32	155.00	-2.4	24,470	-0.01%
2023/06/08	10.1	154.05	14.2	154.32	154.00	-4.1	24,993	-0.02%
2023/06/07	22.1	151.73	9	151.17	151.00	13.1	25,857	0.05%
2023/06/06	7.3	151.10	3	151.33	151.50	4.3	26,019	0.02%
2023/06/05	16.6	150.82	5.6	150.79	151.00	11	26,045	0.04%
2023/06/02	15.5	153.40	0.5	153.00	152.50	15	26,017	0.06%
2023/06/01	19	153.29	18.2	153.48	153.50	0.8	26,177	0.00%
2023/05/31	5.1	154.61	12	154.08	153.00	-6.9	26,502	-0.03%
2023/05/30	5.4	154.84	6	155.25	153.50	-0.6	26,649	0.00%
2023/05/29	12	156.66	26.4	156.63	157.00	-14.3	26,666	-0.05%
2023/05/26	5.1	150.34	13.4	152.73	152.50	-8.3	26,727	-0.03%
2023/05/25	29.3	150.35	7	150.50	150.00	22.3	26,905	0.08%
2023/05/24	2	152.00	3	151.83	151.50	-1	27,177	0.00%
2023/05/23	9.2	151.90	2	153.00	151.50	7.2	27,736	0.03%
2023/05/22	9	153.67	4.1	153.63	153.50	4.9	27,619	0.02%
2023/05/19	11.3	151.00	2.1	150.76	150.50	9.2	27,430	0.03%
2023/05/18	3.2	151.35	4	152.00	151.00	-0.8	27,342	0.00%
2023/05/17	2.1	151.02	2.8	151.46	151.00	-0.7	27,418	0.00%
2023/05/16	6.3	151.26	0	152.00	151.00	6.3	27,540	0.02%
2023/05/15	9.1	152.29	19	149.82	152.50	-9.9	27,598	-0.04%
2023/05/12	0.2	152.48	2.1	152.04	152.50	-1.9	27,656	-0.01%
2023/05/11	29.5	152.64	21	151.00	151.00	8.5	27,729	0.03%
2023/05/10	12.2	154.34	18.3	154.47	155.00	-6.1	27,613	-0.02%
2023/05/09	5.1	151.00	3	151.17	151.00	2.1	27,411	0.01%
2023/05/08	6.7	150.17	1.1	149.64	151.00	5.6	27,731	0.02%
2023/05/05	3.2	151.34	1.1	151.55	151.50	2.1	28,099	0.01%
2023/05/04	14.2	151.19	11.1	150.46	150.50	3.1	28,367	0.01%
2023/05/03	69.9	151.15	8	151.31	150.00	61.9	28,270	0.22%
2023/05/02	70.5	156.28	11	158.00	155.50	59.5	27,680	0.22%
2023/04/28	8	161.38	3	163.17	161.50	5	27,264	0.02%
2023/04/27	16.8	159.04	0	0.00	159.00	16.8	27,278	0.06%
2023/04/26	19.1	160.26	20	159.60	160.00	-0.9	27,299	0.00%
2023/04/25	33.4	163.04	5	163.40	162.00	28.4	27,227	0.10%
2023/04/24	10.7	165.01	8.4	165.08	165.00	2.3	27,297	0.01%
2023/04/21	41.2	167.51	31	167.02	166.00	10.2	27,427	0.04%
2023/04/20	14.4	170.11	41	170.51	170.50	-26.6	27,297	-0.10%
2023/04/19	19.1	168.63	6	168.67	168.00	13.1	27,522	0.05%
2023/04/18	29.4	170.82	13	170.81	170.00	16.4	27,398	0.06%
2023/04/17	10.3	172.28	21.5	173.46	174.50	-11.2	27,159	-0.04%
2023/04/14	19.3	167.69	39.3	168.88	170.00	-20	26,921	-0.07%
2023/04/13	5.2	166.21	2.1	166.52	166.50	3.1	26,615	0.01%
2023/04/12	44	166.14	21.7	166.24	166.50	22.3	26,726	0.08%
2023/04/11	11	164.55	8	164.56	164.50	3	26,529	0.01%
2023/04/10	27.1	163.98	9	164.61	163.50	18.1	26,684	0.07%
2023/04/07	21.5	161.52	27.1	162.39	163.50	-5.6	26,603	-0.02%
2023/04/06	10	159.35	11	159.14	158.00	-1	26,571	0.00%
2023/03/31	12	159.38	4.2	159.17	158.50	7.8	26,943	0.03%
2023/03/30	5.2	158.90	7	158.72	158.00	-1.8	27,792	-0.01%
2023/03/29	19.2	159.50	2.3	158.63	158.50	17	28,237	0.06%
2023/03/28	5.5	160.95	12	161.33	160.50	-6.5	28,697	-0.02%
2023/03/27	23.3	158.05	9	160.17	161.00	14.3	29,204	0.05%
2023/03/24	7.5	159.76	14.1	160.50	160.50	-6.6	30,143	-0.02%
2023/03/23	45.4	158.76	4	159.75	159.50	41.4	30,253	0.14%
2023/03/22	7.1	160.87	22.1	161.71	161.50	-15	30,188	-0.05%
2023/03/21	20.3	162.04	7.4	161.47	160.50	12.9	30,206	0.04%
2023/03/20	8.1	162.76	15.2	163.52	162.00	-7.1	30,099	-0.02%
2023/03/17	11	160.87	43.1	161.50	162.00	-32.1	29,846	-0.11%
2023/03/16	73.6	162.18	44.5	160.97	159.50	29	29,571	0.10%
2023/03/15	79.9	174.92	119.7	172.35	167.00	-39.8	28,621	-0.14%	大賣/
2023/03/14	39.1	167.75	11.3	168.59	171.00	27.8	26,668	0.10%
2023/03/13	9	167.28	33	168.85	170.50	-24	25,971	-0.09%
2023/03/10	46.6	164.30	57.7	165.84	165.00	-11.1	25,495	-0.04%
2023/03/09	7	162.57	16.4	163.84	164.50	-9.4	24,452	-0.04%
2023/03/08	32.1	162.54	12.5	162.02	161.00	19.6	24,366	0.08%
2023/03/07	7.2	163.76	19	164.24	166.00	-11.9	24,298	-0.05%
2023/03/06	19.7	163.56	29.9	163.92	164.50	-10.2	24,396	-0.04%
2023/03/03	16.1	159.78	21.3	160.14	163.00	-5.2	24,567	-0.02%
2023/03/02	56	159.42	13.1	159.60	160.50	42.9	24,620	0.17%
2023/03/01	12.1	155.37	2.9	155.84	156.00	9.1	24,421	0.04%
2023/02/24	18.2	157.02	11.8	156.64	157.00	6.4	24,337	0.03%
2023/02/23	2	158.00	14.6	156.72	158.00	-12.6	24,160	-0.05%
2023/02/22	12.2	154.33	18.2	153.62	152.50	-6	23,941	-0.03%
2023/02/21	5.2	151.65	25.2	152.39	155.00	-20	23,692	-0.08%
2023/02/20	5.1	147.00	4.2	146.88	147.00	0.9	23,485	0.00%
2023/02/17	14.2	146.07	3	146.00	146.00	11.2	23,860	0.05%
2023/02/16	2.1	147.05	5.2	147.71	148.00	-3.1	24,474	-0.01%
2023/02/15	5.4	147.81	1.1	147.97	146.50	4.3	25,323	0.02%
2023/02/14	11	148.32	7.5	146.90	149.00	3.5	25,695	0.01%
2023/02/13	13.5	143.90	9	143.44	143.50	4.5	25,862	0.02%
2023/02/10	16.8	147.66	3	148.17	147.00	13.8	26,416	0.05%
2023/02/09	18.1	150.72	5.9	150.33	150.00	12.2	26,872	0.05%
2023/02/08	2	151.50	8	151.13	151.50	-6	27,255	-0.02%
2023/02/07	5.1	151.20	5	151.00	151.00	0.1	27,677	0.00%
2023/02/06	29.3	151.44	3.7	152.58	151.00	25.6	28,290	0.09%
2023/02/03	35.2	157.91	22	158.27	157.00	13.2	28,298	0.05%
2023/02/02	22	155.18	22.3	154.73	156.00	-0.3	28,433	0.00%
2023/02/01	11.1	152.13	3	152.17	152.00	8.1	28,501	0.03%
2023/01/31	13	151.62	0	152.00	152.00	13	28,789	0.05%
2023/01/30	18.3	151.03	4	151.00	150.50	14.2	29,351	0.05%
2023/01/17	8	153.56	8	153.19	152.50	0	29,516	0.00%
2023/01/16	17.1	151.09	8	151.19	151.50	9.1	29,949	0.03%
2023/01/13	11.3	152.84	11	153.05	152.50	0.3	30,224	0.00%
2023/01/12	14.3	154.11	25.2	153.89	152.50	-10.9	31,040	-0.04%
2023/01/11	7	157.86	9	157.83	156.50	-2	31,456	-0.01%
2023/01/10	8.5	155.74	8	156.06	155.50	0.5	31,952	0.00%
2023/01/09	19.2	155.77	5	155.70	155.00	14.2	33,062	0.04%
2023/01/06	4	158.25	6.2	157.85	159.00	-2.2	33,377	-0.01%
2023/01/05	8.6	157.60	5	159.01	156.50	3.6	33,744	0.01%
2023/01/04	12	157.38	11	159.18	156.00	1	34,379	0.00%
2023/01/03	7	161.43	6	161.00	160.00	1	34,692	0.00%
2022/12/30	16.4	162.65	12	163.00	163.00	4.4	34,774	0.01%
2022/12/29	5	159.20	3.1	160.00	160.00	1.9	35,206	0.01%
2022/12/28	16	160.31	10	159.50	159.00	6	35,835	0.02%
2022/12/27	16	164.69	14.2	164.02	162.50	1.9	36,335	0.01%
2022/12/26	35	165.60	24	163.48	162.50	11	37,155	0.03%
2022/12/23	26	166.62	17.6	166.38	167.50	8.4	37,680	0.02%
2022/12/22	57.6	169.07	60.9	169.35	171.50	-3.3	37,869	-0.01%
2022/12/21	17	162.29	92	163.73	164.00	-75	37,883	-0.20%
2022/12/20	24	161.81	40.3	160.89	158.50	-16.3	38,220	-0.04%
2022/12/19	35.4	164.54	38	161.17	162.00	-2.6	38,917	-0.01%
2022/12/16	34	160.88	71.1	162.12	164.00	-37.1	39,083	-0.09%
2022/12/15	13	156.38	36.4	155.05	157.00	-23.4	38,991	-0.06%
2022/12/14	42.2	152.09	1	152.50	152.00	41.2	39,638	0.10%
2022/12/13	22	155.14	24.1	156.27	155.00	-2.1	40,008	-0.01%
2022/12/12	8	153.25	15	154.50	154.50	-7	40,766	-0.02%
2022/12/09	17.2	153.04	9	153.39	154.50	8.2	41,625	0.02%
2022/12/08	4.2	150.42	5.4	151.00	151.00	-1.2	42,498	0.00%
2022/12/07	18.3	152.67	11.1	152.49	151.50	7.2	44,222	0.02%
2022/12/06	10.2	156.53	6.9	154.42	152.50	3.2	44,704	0.01%
2022/12/05	10.5	159.47	15.1	159.70	159.00	-4.7	45,493	-0.01%
2022/12/02	16.7	159.51	15.5	159.45	158.50	1.2	45,703	0.00%
2022/12/01	14.4	163.81	26.5	162.97	162.00	-12.1	46,812	-0.03%
2022/11/30	17.1	160.68	13.3	162.31	163.00	3.8	46,930	0.01%
2022/11/29	34	157.99	27.1	159.35	161.00	6.9	47,245	0.01%
2022/11/28	13.1	159.34	7.4	160.25	157.50	5.7	47,987	0.01%
2022/11/25	84.4	162.34	59.3	162.35	160.50	25.1	48,129	0.05%
2022/11/24	21.2	159.77	23.2	156.08	161.00	-2	48,659	0.00%
2022/11/23	12	152.96	9.4	153.45	153.50	2.6	48,593	0.01%
2022/11/22	12	149.58	56	149.07	150.50	-44	48,960	-0.09%
2022/11/21	13.6	148.99	14.1	147.57	147.50	-0.5	49,966	0.00%
2022/11/18	14.3	152.30	5.1	153.10	150.50	9.2	50,925	0.02%
2022/11/17	21	154.74	16.2	154.34	154.00	4.8	52,546	0.01%
2022/11/16	14.1	154.21	17	155.00	154.50	-3	53,035	-0.01%
2022/11/15	28.7	154.66	23.2	154.70	155.00	5.5	54,115	0.01%
2022/11/14	9	155.00	57.1	154.52	155.50	-48.1	55,197	-0.09%
2022/11/11	79.5	153.61	62	151.60	150.00	17.5	56,578	0.03%
2022/11/10	47	151.05	51.8	150.53	151.00	-4.8	57,418	-0.01%
2022/11/09	32.2	148.20	31.4	148.19	148.50	0.8	58,833	0.00%
2022/11/08	45.5	147.54	47.3	148.27	147.50	-1.9	59,257	0.00%
2022/11/07	88	142.15	97.1	142.74	143.50	-9.1	59,292	-0.02%
2022/11/04	41	135.77	45.1	136.08	139.00	-4.1	59,938	-0.01%
2022/11/03	51	133.76	49	134.73	135.00	2	60,344	0.00%
2022/11/02	42.1	138.64	41.5	137.94	137.00	0.6	61,818	0.00%
2022/11/01	51.3	136.62	49	135.44	135.00	2.3	62,196	0.00%
2022/10/31	38.1	133.93	31.5	136.33	137.50	6.7	62,743	0.01%
2022/10/28	43.3	139.18	32	136.53	137.50	11.3	62,905	0.02%
2022/10/27	16	138.69	22.4	140.83	142.50	-6.4	63,650	-0.01%
2022/10/26	20.1	136.78	24	137.39	139.00	-3.8	64,661	-0.01%
2022/10/25	18.1	138.55	23.1	138.63	139.00	-5.1	65,425	-0.01%
2022/10/24	36.1	139.21	6	139.08	137.50	30.1	66,456	0.05%
2022/10/21	3.8	136.52	12.9	136.95	135.50	-9.1	67,585	-0.01%
2022/10/20	30.4	134.23	18.1	135.39	137.00	12.3	67,859	0.02%
2022/10/19	7.1	143.71	11.4	144.40	144.00	-4.3	68,054	-0.01%
2022/10/18	44.2	142.87	50.2	141.61	141.00	-6	68,950	-0.01%
2022/10/17	61.2	139.27	71.6	138.35	140.00	-10.4	69,802	-0.01%
2022/10/14	13	151.50	21.4	152.06	152.50	-8.4	70,879	-0.01%
2022/10/13	24.5	146.77	30.5	147.24	144.50	-6	71,431	-0.01%
2022/10/12	29.1	150.08	7	147.93	147.00	22.1	73,758	0.03%
2022/10/11	16	156.00	29.2	155.37	156.00	-13.2	74,873	-0.02%
2022/10/07	17	155.97	25	155.48	155.50	-8	76,526	-0.01%
2022/10/06	13.8	151.45	12.1	153.01	155.50	1.7	79,300	0.00%
2022/10/05	35.5	154.63	39.5	154.54	155.50	-4	80,642	0.00%
2022/10/04	34	151.60	14.5	150.71	150.50	19.5	82,828	0.02%
2022/10/03	37.3	149.73	25.9	151.37	149.50	11.4	84,746	0.01%
2022/09/30	47	141.50	73.2	142.59	146.00	-26.2	89,404	-0.03%
2022/09/29	48.9	147.08	47.7	147.53	144.00	1.2	92,868	0.00%
2022/09/28	43.7	147.15	32.8	146.62	144.00	10.9	95,013	0.01%
2022/09/27	31.2	148.92	75.9	151.80	153.50	-44.8	96,326	-0.05%
2022/09/26	97.5	150.19	50.7	148.59	145.50	46.8	98,920	0.05%
2022/09/23	42.3	158.24	131.5	158.76	158.00	-89.2	101,954	-0.09%	大賣/
2022/09/22	46.9	160.17	38.9	159.20	156.00	8	103,290	0.01%
2022/09/21	16.2	169.11	13	169.20	166.50	3.2	105,540	0.00%
2022/09/20	13.6	170.88	9.7	170.70	172.50	3.9	106,936	0.00%
2022/09/19	42.8	176.27	41.4	177.85	169.00	1.4	109,423	0.00%
2022/09/06	38.8	80.69	129.2	80.75	80.80	-90.4	109,750	-0.08%	大賣/
2022/09/05	83.2	79.95	129	80.21	80.00	-45.8	110,450	-0.04%	大賣/
2022/09/02	96.4	82.65	106.6	81.45	79.70	-10.2	111,134	-0.01%	大賣/
2022/09/01	59.4	87.04	36	86.39	86.20	23.4	110,104	0.02%
2022/08/31	48.2	87.05	40.1	87.41	88.30	8.1	111,154	0.01%
2022/08/30	24.1	88.16	63.2	88.01	88.00	-39.1	110,653	-0.04%
2022/08/29	68.7	87.81	37	88.04	87.90	31.7	110,637	0.03%
2022/08/26	3.1	94.09	20	94.22	93.50	-16.9	110,403	-0.02%
2022/08/25	29	93.53	28	93.45	93.20	1	110,452	0.00%
2022/08/24	60.6	93.83	35	92.61	92.10	25.6	110,843	0.02%
2022/08/23	22.1	95.26	15	95.36	95.10	7.1	111,196	0.01%
2022/08/22	99.3	95.51	77	95.78	95.00	22.3	111,536	0.02%
2022/08/19	51.3	98.24	25	98.24	98.00	26.3	111,307	0.02%
2022/08/18	49	98.18	83	98.40	97.80	-34	111,482	-0.03%
2022/08/17	51	98.88	80	99.16	98.30	-29	111,900	-0.03%
2022/08/16	119.3	98.32	82.6	98.13	97.10	36.7	112,179	0.03%	大買/
2022/08/15	110	100.47	35.6	100.08	99.50	74.4	113,986	0.07%	大買/
2022/08/12	13.2	103.73	59	103.86	104.00	-45.8	113,201	-0.04%
2022/08/11	61	103.70	45.3	104.30	103.00	15.7	114,580	0.01%
2022/08/10	83	104.31	65.7	103.67	103.00	17.3	113,853	0.02%
2022/08/09	89.1	104.05	111.2	103.36	105.00	-22.1	113,610	-0.02%	大賣/
2022/08/08	115	99.29	91	99.90	101.00	24	113,561	0.02%	大買/
2022/08/05	65.9	98.03	100	97.89	99.20	-34.1	112,786	-0.03%
2022/08/04	23	92.98	18.1	93.42	94.00	4.9	112,735	0.00%
2022/08/03	41.1	93.57	41	93.46	93.20	0.1	113,100	0.00%
2022/08/02	83.1	93.60	37	93.83	93.30	46.1	114,082	0.04%
2022/08/01	24	96.04	27.8	96.18	96.60	-3.8	114,967	0.00%
2022/07/29	61.1	95.36	103.1	95.54	95.50	-42	116,058	-0.04%	大賣/
2022/07/28	79.1	92.88	51	92.62	92.00	28.1	116,037	0.02%
2022/07/27	202.2	93.49	90.1	93.19	94.00	112.2	116,797	0.10%	大買/鉅額交易
2022/07/26	31.1	91.29	140.1	91.63	91.70	-108.9	116,958	-0.09%	大賣/鉅額交易
2022/07/25	82.1	91.74	47	91.97	92.10	35.1	117,984	0.03%
2022/07/22	89.4	93.87	57	93.95	94.20	32.4	117,754	0.03%
2022/07/21	39.1	92.31	144	92.11	93.00	-104.9	117,727	-0.09%	大賣/鉅額交易
2022/07/20	112.3	91.06	61	90.19	89.70	51.3	116,996	0.04%	大買/
2022/07/19	118.1	91.36	122.3	91.64	91.60	-4.2	117,778	0.00%	大買/大賣/
2022/07/18	62.2	90.29	70.4	90.11	89.30	-8.2	117,285	-0.01%
2022/07/15	48.5	89.68	32.3	89.86	89.30	16.2	117,712	0.01%
2022/07/14	99	89.29	85.1	89.60	90.60	13.9	118,086	0.01%
2022/07/13	77.5	88.98	43.7	89.45	87.10	33.8	117,449	0.03%
2022/07/12	100.9	87.85	141.6	86.26	86.10	-40.7	116,723	-0.03%	大賣/
2022/07/11	94.6	92.55	157	92.47	92.30	-62.4	115,616	-0.05%	大賣/
2022/07/08	114.1	93.28	106.3	93.22	92.70	7.7	115,425	0.01%	大買/大賣/
2022/07/07	305.4	87.49	200.3	87.78	88.40	105.1	114,229	0.09%	大買/大賣/鉅額交易
2022/07/06	174.5	87.68	181	87.36	85.80	-6.5	113,418	-0.01%	大買/大賣/
2022/07/05	274.4	86.09	373.3	86.06	87.70	-98.9	112,527	-0.09%	大買/大賣/
2022/07/04	219.1	81.26	230.5	81.12	82.50	-11.4	110,875	-0.01%	大買/大賣/
2022/07/01	114.1	83.08	183.7	84.61	79.80	-69.5	109,978	-0.06%	大買/大賣/
2022/06/30	194.4	85.79	229.1	85.72	84.60	-34.7	108,135	-0.03%	大買/大賣/
2022/06/29	254.9	92.68	287	92.46	89.00	-32.1	106,524	-0.03%	大買/大賣/
2022/06/28	235.8	107.98	129.4	107.82	108.50	106.4	101,371	0.10%	大買/大賣/鉅額交易
2022/06/27	82.7	105.03	147.1	106.98	108.50	-64.4	97,932	-0.07%	大賣/
2022/06/24	38.4	99.88	68.1	99.70	98.70	-29.8	96,001	-0.03%
2022/06/23	97.9	99.20	117	98.91	96.10	-19.1	95,217	-0.02%	大賣/
2022/06/22	128.2	104.90	105	104.29	102.00	23.2	94,380	0.02%	大買/大賣/
2022/06/21	100.5	111.04	104	110.31	110.00	-3.5	91,420	0.00%	大賣/
2022/06/20	83.9	113.04	77.2	112.58	109.50	6.7	90,332	0.01%
2022/06/17	30.4	119.78	115.2	119.63	119.50	-84.8	88,054	-0.10%	大賣/
2022/06/16	125.7	122.96	66.1	121.65	119.50	59.6	87,782	0.07%	大買/
2022/06/15	56.1	130.84	36.1	128.75	128.00	20	87,290	0.02%
2022/06/14	53.8	130.23	24.3	129.78	131.50	29.5	91,019	0.03%
2022/06/13	72.2	132.09	349.2	132.56	130.50	-276.9	98,088	-0.28%	大賣/鉅額交易
2022/06/10	37.3	138.52	17.1	138.21	139.00	20.3	101,235	0.02%
2022/06/09	52.3	140.74	39.3	140.11	140.00	13	103,838	0.01%
2022/06/08	50.7	145.10	42.8	144.84	145.50	7.9	105,150	0.01%
2022/06/07	20	144.15	25	144.70	144.50	-5	108,405	0.00%
2022/06/06	44.1	145.47	22.1	146.75	143.50	22	112,216	0.02%
2022/06/02	20	143.60	29	144.22	144.50	-9	117,494	-0.01%
2022/06/01	32.1	143.67	38	143.47	144.50	-6	122,507	0.00%
2022/05/31	64.3	142.62	62.1	143.07	140.50	2.1	128,602	0.00%
2022/05/30	41.7	144.76	62.3	144.79	144.00	-20.6	130,969	-0.02%
2022/05/27	36.1	143.87	41	144.07	144.50	-5	133,139	0.00%
2022/05/26	23	142.91	17.1	143.35	142.00	5.9	135,923	0.00%
2022/05/25	34.1	143.37	48.1	143.72	143.00	-14	137,580	-0.01%
2022/05/24	265.6	144.75	81.4	144.36	142.00	184.2	140,648	0.13%	大買/鉅額交易
2022/05/23	132.1	143.75	207.7	142.66	144.00	-75.6	141,672	-0.05%	大買/大賣/
2022/05/20	83.3	136.50	78.8	136.34	135.00	4.5	143,505	0.00%
2022/05/19	142.8	132.61	117.2	134.36	136.00	25.6	146,445	0.02%	大買/大賣/
2022/05/18	104	137.54	50	137.60	137.50	54	147,550	0.04%	大買/
2022/05/17	89.3	137.15	65	136.34	135.50	24.3	148,465	0.02%
2022/05/16	75.6	138.79	58	138.60	137.50	17.6	148,528	0.01%
2022/05/13	19.5	143.25	82.9	142.88	143.50	-63.4	147,529	-0.04%
2022/05/12	106.6	141.68	370.1	140.15	139.00	-263.6	148,790	-0.18%	大買/大賣/鉅額交易
2022/05/11	93.7	146.46	26	146.33	144.50	67.7	149,339	0.05%
2022/05/10	80.2	146.97	103.6	147.48	149.00	-23.4	149,834	-0.02%	大賣/
2022/05/09	89.3	150.38	32.7	149.93	147.00	56.6	149,854	0.04%
2022/05/06	169.5	152.04	103.5	152.59	154.00	66	151,677	0.04%	大買/大賣/
2022/05/05	117.6	152.41	96.1	152.18	152.50	21.4	151,966	0.01%	大買/
2022/05/04	246.1	151.65	75.6	151.22	151.50	170.5	151,229	0.11%	大買/鉅額交易
2022/05/03	22	145.64	19.3	145.45	146.50	2.7	151,034	0.00%
2022/04/29	22.2	143.39	67.1	143.84	145.00	-44.9	152,395	-0.03%
2022/04/28	40.3	140.00	20.6	141.01	138.00	19.8	153,466	0.01%
2022/04/27	46.3	138.54	78.2	137.53	140.00	-32	153,629	-0.02%
2022/04/26	19.3	140.29	10	140.10	139.00	9.3	154,336	0.01%
2022/04/25	58.1	141.07	22	140.45	139.50	36.1	154,956	0.02%
2022/04/22	28.5	147.17	59.5	146.87	147.50	-31	154,411	-0.02%
2022/04/21	59	145.97	104.3	146.63	145.50	-45.3	155,375	-0.03%	大賣/
2022/04/20	72.1	143.17	63.7	143.58	143.50	8.3	155,690	0.01%
2022/04/19	21.1	141.05	24.8	141.57	141.50	-3.7	156,662	0.00%
2022/04/18	25.2	139.43	45.4	139.38	138.00	-20.2	157,249	-0.01%
2022/04/15	35.6	139.63	71.1	140.06	141.50	-35.5	158,579	-0.02%
2022/04/14	25.4	140.51	22.3	139.75	138.00	3.1	159,052	0.00%
2022/04/13	24.8	138.82	49.5	139.11	140.00	-24.7	159,379	-0.02%
2022/04/12	27.1	133.47	18.1	133.42	134.50	9	158,970	0.01%
2022/04/11	24.2	137.35	49.8	136.85	136.00	-25.6	158,820	-0.02%
2022/04/08	110.8	134.64	89.2	134.63	135.50	21.5	160,447	0.01%	大買/
2022/04/07	49.1	130.32	36	130.97	128.50	13.1	160,256	0.01%
2022/04/06	83.5	134.09	21	134.05	133.50	62.4	160,346	0.04%
2022/04/01	47.4	136.17	70	136.89	138.50	-22.6	161,153	-0.01%
2022/03/31	27.6	135.20	28.1	135.55	135.00	-0.5	160,612	0.00%
2022/03/30	75.1	134.97	43.1	135.24	135.00	32	160,879	0.02%
2022/03/29	51.8	136.30	51.6	136.10	135.00	0.1	160,807	0.00%
2022/03/28	75.6	130.81	56	132.02	133.00	19.6	160,703	0.01%
2022/03/25	111.9	135.42	343.5	133.73	132.50	-231.6	160,740	-0.14%	大買/大賣/鉅額交易
2022/03/24	27.7	141.96	225	141.35	140.50	-197.3	159,508	-0.12%	大賣/鉅額交易
2022/03/23	76.5	143.57	73.5	142.72	143.50	3	159,913	0.00%
2022/03/22	68	143.67	27.1	143.48	142.50	41	160,671	0.03%
2022/03/21	300.2	141.98	131.3	143.05	144.50	169	161,414	0.10%	大買/大賣/鉅額交易
2022/03/18	163.5	142.04	78.3	141.42	141.00	85.3	162,524	0.05%	大買/
2022/03/17	145.1	143.74	121.5	143.89	146.50	23.7	161,352	0.01%	大買/大賣/
2022/03/16	579	149.32	419.1	151.92	143.00	160	159,444	0.10%	大買/大賣/鉅額交易
2022/03/15	347.7	161.00	278.9	160.44	158.00	68.8	152,784	0.05%	大買/大賣/
2022/03/14	144.3	164.00	146.1	164.36	164.50	-1.8	151,725	0.00%	大買/大賣/
2022/03/11	194.4	157.55	234.6	158.58	160.00	-40.1	152,733	-0.03%	大買/大賣/
2022/03/10	205.8	159.47	203	158.47	156.00	2.8	153,533	0.00%	大買/大賣/
2022/03/09	211.8	153.05	211.2	153.60	156.00	0.7	153,264	0.00%	大買/大賣/
2022/03/08	244.4	147.37	349.5	146.98	147.00	-105.1	154,489	-0.07%	大買/大賣/鉅額交易
2022/03/07	349.7	155.60	411.5	154.27	151.00	-61.8	149,636	-0.04%	大買/大賣/
2022/03/04	328.8	163.87	344.2	163.76	159.00	-15.4	146,034	-0.01%	大買/大賣/
2022/03/03	370.7	159.15	257.3	158.78	160.50	113.4	141,629	0.08%	大買/大賣/鉅額交易
2022/03/02	91.2	152.12	63.6	151.59	151.50	27.7	141,292	0.02%
2022/03/01	220	147.32	379.8	148.04	150.50	-159.8	141,164	-0.11%	大買/大賣/鉅額交易
2022/02/25	144.5	145.20	110.3	144.98	143.50	34.2	138,574	0.02%	大買/大賣/
2022/02/24	171.6	143.14	537.3	141.53	141.50	-365.7	137,892	-0.27%	大買/大賣/鉅額交易
2022/02/23	53.7	146.09	77.7	146.27	145.00	-23.9	135,778	-0.02%
2022/02/22	153.7	141.34	133.8	141.24	142.50	19.9	135,360	0.01%	大買/大賣/
2022/02/21	224.6	145.04	113.6	145.80	147.00	111.1	132,479	0.08%	大買/大賣/鉅額交易
2022/02/18	384.6	140.32	189.3	138.42	141.50	195.3	130,913	0.15%	大買/大賣/鉅額交易
2022/02/17	55.8	134.95	64.8	134.51	133.50	-9.1	130,341	-0.01%
2022/02/16	26.1	133.71	48.4	134.30	133.50	-22.4	130,324	-0.02%
2022/02/15	23.1	131.15	33.2	131.37	132.00	-10.2	131,615	-0.01%
2022/02/14	163.9	133.34	154.1	132.30	130.00	9.8	135,142	0.01%	大買/大賣/
2022/02/11	164.3	133.10	137.2	132.83	131.50	27.1	135,823	0.02%	大買/大賣/
2022/02/10	143.2	131.01	212.8	130.88	132.00	-69.6	137,310	-0.05%	大買/大賣/
2022/02/09	137.1	130.65	83.4	130.25	129.00	53.7	141,333	0.04%	大買/
2022/02/08	301	127.89	312.6	128.33	129.00	-11.6	142,570	-0.01%	大買/大賣/
2022/02/07	67.3	120.90	78.3	119.70	124.00	-11	142,448	-0.01%
2022/01/26	62.5	112.29	47.7	113.14	113.00	14.9	145,182	0.01%
2022/01/25	60.5	111.82	163	111.65	110.00	-102.6	146,927	-0.07%	大賣/鉅額交易
2022/01/24	208.6	114.24	172	113.94	115.00	36.6	147,622	0.02%	大買/大賣/
2022/01/21	197.9	119.59	248.2	118.68	115.50	-50.3	148,843	-0.03%	大買/大賣/
2022/01/20	171.6	123.59	92.1	123.32	124.00	79.5	147,911	0.05%	大買/
2022/01/19	79.1	125.15	100	125.69	122.50	-20.9	148,513	-0.01%
2022/01/18	85.3	126.59	59	127.10	127.00	26.3	148,700	0.02%
2022/01/17	77.2	128.08	21.5	128.26	127.00	55.7	150,741	0.04%
2022/01/14	105.5	128.51	133.8	127.65	132.00	-28.3	151,250	-0.02%	大買/大賣/
2022/01/13	206.9	128.52	156.7	127.46	126.00	50.2	150,441	0.03%	大買/大賣/
2022/01/12	145.1	130.76	385	130.29	128.50	-239.9	150,664	-0.16%	大買/大賣/鉅額交易
2022/01/11	72.3	135.39	69.5	135.59	134.00	2.8	150,372	0.00%
2022/01/10	107.7	137.98	55	136.97	136.50	52.7	153,323	0.03%	大買/
2022/01/07	99.2	142.45	885.2	141.51	140.50	-786	153,391	-0.51%	大賣/鉅額交易
2022/01/06	199.3	142.61	132.7	143.25	143.00	66.6	155,682	0.04%	大買/大賣/
2022/01/05	69.7	140.83	144.1	141.50	141.00	-74.4	157,420	-0.05%	大賣/
2022/01/04	60.6	139.68	96.5	139.91	140.50	-35.9	160,365	-0.02%
2022/01/03	240.2	138.16	469.9	137.85	139.50	-229.7	161,661	-0.14%	大買/大賣/鉅額交易
2021/12/30	77.4	143.33	51.2	142.12	142.50	26.2	162,803	0.02%
2021/12/29	182.2	145.81	410.4	144.84	144.00	-228.2	165,151	-0.14%	大買/大賣/鉅額交易
2021/12/28	718.1	144.10	227	143.65	143.50	491.1	169,330	0.29%	大買/大賣/鉅額交易
2021/12/27	41.1	139.89	78.1	139.88	139.50	-36.9	172,634	-0.02%
2021/12/24	198.5	139.58	29.4	139.26	139.00	169.2	177,210	0.10%	大買/鉅額交易
2021/12/23	58.1	140.56	43	139.57	139.00	15.1	177,626	0.01%
2021/12/22	135.1	140.86	80	140.96	140.00	55.1	178,829	0.03%	大買/
2021/12/21	106.7	139.77	104.1	139.99	141.50	2.6	180,705	0.00%	大買/大賣/
2021/12/20	115.1	140.19	74	139.97	139.00	41.1	182,485	0.02%	大買/
2021/12/17	77.1	142.14	166	141.92	140.50	-89	184,112	-0.05%	大賣/
2021/12/16	438.6	140.51	189.3	140.74	141.00	249.2	183,615	0.14%	大買/大賣/鉅額交易
2021/12/15	180.2	136.97	116.2	136.45	138.00	64.1	183,159	0.03%	大買/大賣/
2021/12/14	239.1	136.94	381.6	135.14	133.00	-142.5	183,106	-0.08%	大買/大賣/鉅額交易
2021/12/13	69.1	141.24	100.3	141.99	140.00	-31.2	181,061	-0.02%
2021/12/10	550.8	142.16	284.3	141.79	140.00	266.6	182,663	0.15%	大買/大賣/鉅額交易
2021/12/09	237.3	144.09	208.9	144.19	146.00	28.5	182,805	0.02%	大買/大賣/
2021/12/08	215.5	146.73	390.5	146.48	143.50	-175	183,955	-0.10%	大買/大賣/鉅額交易
2021/12/07	470.2	143.80	573.3	142.89	144.00	-103.1	183,428	-0.06%	大買/大賣/鉅額交易
2021/12/06	378.4	139.77	236.3	139.57	141.00	142	181,188	0.08%	大買/大賣/鉅額交易
2021/12/03	419.4	134.81	520.3	135.16	133.50	-101	180,240	-0.06%	大買/大賣/
2021/12/02	562.4	131.55	530.5	132.03	133.00	31.9	181,513	0.02%	大買/大賣/
2021/12/01	101.3	124.50	233	124.82	124.50	-131.7	179,276	-0.07%	大買/大賣/鉅額交易
2021/11/30	687.2	123.87	183.6	123.68	124.50	503.7	181,460	0.28%	大買/大賣/鉅額交易
2021/11/29	371	121.50	338.4	121.03	120.00	32.6	182,714	0.02%	大買/大賣/
2021/11/26	403.9	122.04	482.4	121.34	118.50	-78.6	184,621	-0.04%	大買/大賣/
2021/11/25	370.9	124.23	313.4	124.15	124.50	57.5	183,392	0.03%	大買/大賣/
2021/11/24	128.3	119.83	103.3	119.26	120.00	25	181,941	0.01%	大買/大賣/
2021/11/23	91.3	120.22	154.2	120.50	119.50	-62.9	182,953	-0.03%	大賣/
2021/11/22	151.6	119.85	125.6	120.34	119.50	26	184,329	0.01%	大買/大賣/
2021/11/19	129.5	119.60	260	119.82	117.00	-130.5	185,580	-0.07%	大買/大賣/鉅額交易
2021/11/18	227.8	119.61	158.6	120.13	119.00	69.1	189,398	0.04%	大買/大賣/
2021/11/17	248.1	117.64	302	118.19	117.00	-53.9	192,811	-0.03%	大買/大賣/
2021/11/16	242.3	115.83	143.8	115.83	119.50	98.6	193,997	0.05%	大買/大賣/
2021/11/15	61.1	112.96	72.4	111.47	112.00	-11.3	196,466	-0.01%
2021/11/12	187.2	112.55	171.5	112.37	111.50	15.7	199,268	0.01%	大買/大賣/
2021/11/11	725.3	120.11	766.5	111.72	109.50	-41.2	198,947	-0.02%	大買/大賣/
2021/11/10	317.2	122.84	230.1	121.71	120.00	87.1	197,060	0.04%	大買/大賣/
2021/11/09	387.5	122.72	313	123.37	122.00	74.5	197,592	0.04%	大買/大賣/
2021/11/08	258.8	118.55	385.3	118.59	124.00	-126.5	198,679	-0.06%	大買/大賣/鉅額交易
2021/11/05	286.8	111.40	142.6	111.20	114.00	144.2	201,236	0.07%	大買/大賣/鉅額交易
2021/11/04	271.3	114.18	242	113.10	109.50	29.3	204,910	0.01%	大買/大賣/
2021/11/03	236.8	110.72	329.8	109.77	112.00	-93	206,410	-0.05%	大買/大賣/
2021/11/02	294.7	103.80	261.8	104.45	105.00	32.9	209,357	0.02%	大買/大賣/
2021/11/01	207.4	102.09	287.4	101.92	100.50	-79.9	210,903	-0.04%	大買/大賣/
2021/10/29	398.1	97.61	454.2	97.77	99.50	-56.1	213,497	-0.03%	大買/大賣/
2021/10/28	175	94.66	201.1	94.77	93.20	-26.1	219,262	-0.01%	大買/大賣/
2021/10/27	202.8	93.84	97	93.28	92.80	105.8	228,121	0.05%	大買/鉅額交易
2021/10/26	203.6	95.48	298.6	95.60	95.10	-95	239,233	-0.04%	大買/大賣/
2021/10/25	446	92.96	427.9	93.01	95.30	18.1	246,483	0.01%	大買/大賣/
2021/10/22	156.7	90.52	121.2	90.45	89.20	35.6	254,186	0.01%	大買/大賣/
2021/10/21	132.6	92.89	157.4	92.93	92.20	-24.8	260,530	-0.01%	大買/大賣/
2021/10/20	274.8	93.25	280	93.28	91.40	-5.2	265,268	0.00%	大買/大賣/
2021/10/19	307.1	93.57	293.7	92.88	91.70	13.4	272,326	0.00%	大買/大賣/
2021/10/18	322.6	89.56	304.5	89.55	92.40	18.1	280,299	0.01%	大買/大賣/
2021/10/15	205.2	94.62	227	94.42	93.90	-21.8	286,315	-0.01%	大買/大賣/
2021/10/14	496.2	95.04	470.1	95.40	95.30	26.1	284,975	0.01%	大買/大賣/
2021/10/13	147.1	94.07	203	93.95	92.90	-56	281,702	-0.02%	大買/大賣/
2021/10/12	213.9	92.90	458.4	91.83	90.50	-244.5	279,732	-0.09%	大買/大賣/鉅額交易
2021/10/08	132.4	100.99	84	101.22	100.00	48.3	276,342	0.02%	大買/
2021/10/07	237.5	103.24	286.9	103.99	102.50	-49.3	276,157	-0.02%	大買/大賣/
2021/10/06	177.7	100.01	205.7	100.06	97.80	-28	273,216	-0.01%	大買/大賣/
2021/10/05	321	100.05	284.6	100.33	103.00	36.4	270,476	0.01%	大買/大賣/
2021/10/04	192.2	105.69	173.6	106.36	102.50	18.6	266,654	0.01%	大買/大賣/
2021/10/01	324.8	116.76	548.8	116.48	113.50	-224	262,828	-0.09%	大買/大賣/鉅額交易
2021/09/30	146	125.61	79	125.28	126.00	67	258,955	0.03%	大買/
2021/09/29	119.4	124.55	89	123.25	123.00	30.3	266,397	0.01%	大買/
2021/09/28	100	126.28	32.4	126.39	125.50	67.6	272,286	0.02%
2021/09/27	325.7	134.18	367.2	135.16	131.50	-41.6	278,548	-0.01%	大買/大賣/
2021/09/24	414.9	133.05	315.8	133.22	134.00	99	277,910	0.04%	大買/大賣/
2021/09/23	169	128.35	85.3	128.39	127.50	83.7	276,862	0.03%	大買/
2021/09/22	103.1	125.23	58	124.96	125.00	45.1	278,003	0.02%	大買/
2021/09/17	253	127.94	219.4	127.55	128.00	33.6	278,093	0.01%	大買/大賣/
2021/09/16	188	124.82	181	125.07	124.00	7	278,408	0.00%	大買/大賣/
2021/09/15	243.4	123.91	245	123.91	124.50	-1.6	279,439	0.00%	大買/大賣/
2021/09/14	322.4	128.72	276.4	128.98	123.50	46	279,133	0.02%	大買/大賣/
2021/09/13	353.5	135.31	345.2	134.45	132.00	8.3	278,137	0.00%	大買/大賣/
2021/09/10	437.1	130.58	354.5	130.99	133.50	82.6	277,324	0.03%	大買/大賣/
2021/09/09	277.3	127.00	250.4	126.48	126.50	27	276,395	0.01%	大買/大賣/
2021/09/08	152.5	126.73	365.6	127.35	126.00	-213.1	282,336	-0.08%	大買/大賣/鉅額交易
2021/09/07	421.3	126.97	303.9	125.98	128.00	117.3	296,157	0.04%	大買/大賣/鉅額交易
2021/09/06	249.9	122.25	242.4	120.32	118.00	7.5	300,566	0.00%	大買/大賣/
2021/09/03	231.5	126.69	286.2	127.25	125.50	-54.6	306,502	-0.02%	大買/大賣/
2021/09/02	283.1	129.18	180.5	128.58	129.50	102.5	310,347	0.03%	大買/大賣/鉅額交易
2021/09/01	212.8	130.55	162.4	130.56	128.50	50.5	315,029	0.02%	大買/大賣/
2021/08/31	129	138.61	154.3	137.64	136.00	-25.3	315,876	-0.01%	大買/大賣/
2021/08/30	99.2	141.84	298	142.08	140.00	-198.8	324,773	-0.06%	大賣/鉅額交易
2021/08/27	333.3	142.03	379.5	141.15	141.00	-46.2	330,529	-0.01%	大買/大賣/
2021/08/26	391.8	142.00	400.3	142.61	142.50	-8.6	337,701	0.00%	大買/大賣/
2021/08/25	350.2	142.03	376.6	141.57	144.00	-26.4	346,126	-0.01%	大買/大賣/
2021/08/24	516.5	142.56	561.2	144.54	140.00	-44.7	351,799	-0.01%	大買/大賣/
2021/08/23	745.8	143.22	622.7	142.61	144.00	123.1	356,981	0.03%	大買/大賣/鉅額交易
2021/08/20	434.4	131.99	362.3	131.68	132.50	72.1	363,044	0.02%	大買/大賣/
2021/08/19	434.4	134.33	591.5	134.76	128.00	-157.1	368,882	-0.04%	大買/大賣/鉅額交易
2021/08/18	485.6	132.44	265.2	130.44	136.00	220.3	373,418	0.06%	大買/大賣/鉅額交易
2021/08/17	236	131.69	314.7	131.61	126.50	-78.7	379,697	-0.02%	大買/大賣/
2021/08/16	361.8	132.55	252.6	132.34	130.50	109.2	389,123	0.03%	大買/大賣/鉅額交易
2021/08/13	298.7	136.44	248.2	136.36	130.50	50.5	396,226	0.01%	大買/大賣/
2021/08/12	268.6	134.22	274.3	134.23	137.00	-5.6	405,746	0.00%	大買/大賣/
2021/08/11	635.4	133.44	671.8	133.04	132.00	-36.4	407,695	-0.01%	大買/大賣/
2021/08/10	532	143.59	617.4	143.59	139.50	-85.4	403,656	-0.02%	大買/大賣/
2021/08/09	623.3	144.46	755.1	144.52	142.50	-131.8	405,351	-0.03%	大買/大賣/鉅額交易
2021/08/06	971	144.81	664.1	145.05	142.00	306.9	410,188	0.07%	大買/大賣/鉅額交易
2021/08/05	434.6	140.05	526.5	140.80	138.50	-92	410,472	-0.02%	大買/大賣/
2021/08/04	407.1	142.70	525.1	142.18	143.50	-118	413,241	-0.03%	大買/大賣/鉅額交易
2021/08/03	1,114.3	142.33	1,268.8	141.56	141.00	-154.5	422,017	-0.04%	大買/大賣/鉅額交易
2021/08/02	1,209.4	134.71	798.4	134.52	141.50	411	419,806	0.10%	大買/大賣/鉅額交易
2021/07/30	988.8	142.99	1,255.6	142.47	132.00	-266.8	414,783	-0.06%	大買/大賣/鉅額交易
2021/07/29	1,016	139.20	1,095.4	137.63	144.50	-79.4	409,169	-0.02%	大買/大賣/
2021/07/28	1,129	123.64	1,160.6	124.40	131.50	-31.7	407,561	-0.01%	大買/大賣/
2021/07/27	753.1	129.65	656.5	130.44	126.50	96.6	407,672	0.02%	大買/大賣/
2021/07/26	474.9	147.01	603	150.52	140.50	-128.1	408,233	-0.03%	大買/大賣/鉅額交易
2021/07/23	1,011.5	150.68	890.7	148.10	154.00	120.8	407,402	0.03%	大買/大賣/鉅額交易
2021/07/22	1,152.6	143.85	1,014	144.08	143.50	138.6	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	801	161.36	706	161.13	155.00	95	404,151	0.02%	大買/大賣/
2021/07/20	45.5	171.55	42.5	171.16	169.50	3	400,099	0.00%
2021/07/19	72	184.65	16.5	185.67	186.00	55.5	408,762	0.01%
2021/07/16	18.8	173.69	43.1	174.57	178.50	-24.3	420,744	-0.01%
2021/07/15	25.9	156.98	56.7	160.33	163.00	-30.7	426,675	-0.01%
2021/07/14	107.7	150.10	189.6	151.14	148.50	-81.9	431,418	-0.02%	大買/大賣/
2021/07/13	105.1	168.81	221.1	179.79	165.00	-116	436,403	-0.03%	大買/大賣/鉅額交易
2021/07/12	52.9	183.59	397.3	185.45	183.00	-344.4	440,608	-0.08%	大賣/鉅額交易
2021/07/09	118.3	189.75	1,519.3	193.75	187.00	-1,400.9	444,332	-0.32%	大買/大賣/鉅額交易
2021/07/08	53.6	191.91	97.3	195.27	207.50	-43.7	453,132	-0.01%
2021/07/07	82.5	207.20	123.5	218.20	202.00	-40.9	458,714	-0.01%	大賣/
2021/07/06	606.8	225.11	634.8	223.48	224.00	-27.9	463,239	-0.01%	大買/大賣/
2021/07/05	2,153.3	209.56	465.3	210.67	217.00	1,688	460,933	0.37%	大買/大賣/鉅額交易
2021/07/02	802.3	212.04	379.1	208.12	206.50	423.2	457,561	0.09%	大買/大賣/鉅額交易
2021/07/01	186.4	207.73	149.3	205.32	213.00	37	454,472	0.01%	大買/大賣/
2021/06/30	127.7	189.37	138.3	189.46	197.00	-10.5	460,040	0.00%	大買/大賣/
2021/06/29	117.5	178.90	143.3	179.26	179.50	-25.8	463,620	-0.01%	大買/大賣/
2021/06/28	84.5	172.60	129.9	172.00	176.00	-45.3	466,807	-0.01%	大賣/
2021/06/25	168.8	158.10	137.6	157.89	160.00	31.3	467,678	0.01%	大買/大賣/
2021/06/24	100.3	145.64	123.2	147.75	152.00	-22.9	469,148	0.00%	大賣/
2021/06/23	181.3	143.99	163.9	142.31	138.50	17.4	470,103	0.00%	大買/大賣/
2021/06/22	169.6	155.86	154.9	155.56	153.50	14.7	472,134	0.00%	大買/大賣/
2021/06/21	133.2	145.74	92.9	147.30	152.00	40.3	474,523	0.01%	大買/
2021/06/18	155	139.10	293.5	137.43	140.00	-138.5	481,844	-0.03%	大買/大賣/鉅額交易
2021/06/17	664.8	133.26	438.5	132.31	136.50	226.3	486,053	0.05%	大買/大賣/鉅額交易
2021/06/16	1,298.2	140.11	1,585.6	139.65	133.50	-287.3	482,407	-0.06%	大買/大賣/鉅額交易
2021/06/15	734.9	132.30	877.6	129.78	136.00	-142.7	469,049	-0.03%	大買/大賣/鉅額交易
2021/06/11	725.4	121.23	651.2	118.61	124.00	74.2	462,202	0.02%	大買/大賣/
2021/06/10	543	113.25	503.8	114.63	113.50	39.1	455,798	0.01%	大買/大賣/
2021/06/09	822.6	118.37	777.7	118.23	116.00	45	452,231	0.01%	大買/大賣/
2021/06/08	427	114.25	380.2	114.10	115.50	46.8	447,647	0.01%	大買/大賣/
2021/06/07	457.1	112.23	1,123.9	108.62	110.50	-666.8	445,887	-0.15%	大買/大賣/鉅額交易
2021/06/04	384.2	118.94	764.4	118.97	116.50	-380.2	437,397	-0.09%	大買/大賣/鉅額交易
2021/06/03	951.9	117.82	487.9	116.15	119.00	464.1	432,526	0.11%	大買/大賣/鉅額交易
2021/06/02	671.7	112.43	1,012.6	111.43	110.50	-340.9	425,638	-0.08%	大買/大賣/鉅額交易
2021/06/01	889.5	103.06	708.9	102.28	108.00	180.6	416,036	0.04%	大買/大賣/鉅額交易
2021/05/31	636.6	101.14	648.2	100.92	98.60	-11.7	408,878	0.00%	大買/大賣/
2021/05/28	912.2	93.08	864.8	92.20	96.40	47.4	400,305	0.01%	大買/大賣/
2021/05/27	659.3	87.69	676.1	87.71	87.70	-16.8	393,426	0.00%	大買/大賣/
2021/05/26	637.6	84.40	593.4	84.59	85.60	44.2	387,304	0.01%	大買/大賣/
2021/05/25	673.9	85.06	666.1	84.25	82.40	7.8	379,915	0.00%	大買/大賣/
2021/05/24	1,356.1	87.33	1,004.2	87.42	86.40	352	373,220	0.09%	大買/大賣/鉅額交易
2021/05/21	805.7	82.25	837.1	81.83	84.70	-31.4	366,431	-0.01%	大買/大賣/
2021/05/20	830	78.52	884.3	78.48	77.00	-54.3	363,426	-0.01%	大買/大賣/
2021/05/19	772.5	75.53	400	74.37	76.30	372.5	353,990	0.11%	大買/大賣/鉅額交易
2021/05/18	154	68.66	366.4	68.31	69.40	-212.4	354,300	-0.06%	大買/大賣/鉅額交易
2021/05/17	484.2	65.56	479.3	67.05	63.10	4.9	355,083	0.00%	大買/大賣/
2021/05/14	690.7	72.43	374.4	72.85	70.10	316.3	348,929	0.09%	大買/大賣/鉅額交易
2021/05/13	473.7	78.53	310.9	78.59	77.50	162.8	341,630	0.05%	大買/大賣/鉅額交易
2021/05/12	584.5	89.56	458	89.53	86.10	126.5	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	877.1	95.79	766.7	95.09	95.60	110.4	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	475.4	91.92	473.8	91.83	93.50	1.6	328,422	0.00%	大買/大賣/
2021/05/07	638.6	82.79	673.6	82.58	85.00	-35	325,581	-0.01%	大買/大賣/
2021/05/06	456.4	82.55	629	82.83	81.10	-172.6	323,968	-0.05%	大買/大賣/鉅額交易
2021/05/05	696.7	80.07	387	79.35	79.90	309.7	320,740	0.10%	大買/大賣/鉅額交易
2021/05/04	622.4	83.23	616.1	82.85	78.00	6.3	317,797	0.00%	大買/大賣/
2021/05/03	505.1	85.05	569.8	85.12	86.60	-64.7	313,206	-0.02%	大買/大賣/
2021/04/29	377.6	76.55	399.7	76.41	79.00	-22.2	311,289	-0.01%	大買/大賣/
2021/04/28	320.2	78.49	668.2	78.86	76.80	-348	313,044	-0.11%	大買/大賣/鉅額交易
2021/04/27	870.2	78.94	1,239.2	78.83	77.50	-369	314,226	-0.12%	大買/大賣/鉅額交易
2021/04/26	722.3	75.61	549.8	75.24	76.80	172.6	312,603	0.06%	大買/大賣/鉅額交易
2021/04/23	697.2	71.37	839.6	71.92	69.90	-142.4	315,745	-0.05%	大買/大賣/鉅額交易
2021/04/22	791.2	78.16	1,348	78.79	72.90	-556.8	315,593	-0.18%	大買/大賣/鉅額交易
2021/04/21	1,145.5	73.79	554.9	74.03	75.90	590.6	308,666	0.19%	大買/大賣/鉅額交易
2021/04/20	453.2	68.22	604.8	68.41	69.00	-151.6	309,304	-0.05%	大買/大賣/鉅額交易
2021/04/19	1,038.8	67.92	1,293.7	67.08	68.00	-255	313,097	-0.08%	大買/大賣/鉅額交易
2021/04/16	837.3	61.31	474.2	61.18	63.30	363.1	312,672	0.12%	大買/大賣/鉅額交易
2021/04/15	417.3	59.29	311	59.55	59.00	106.3	316,287	0.03%	大買/大賣/鉅額交易
2021/04/14	953.8	58.31	915.8	58.55	59.90	38	324,475	0.01%	大買/大賣/
2021/04/13	523.8	56.92	708.1	56.57	56.90	-184.4	323,391	-0.06%	大買/大賣/鉅額交易
2021/04/12	1,065.2	54.65	836.1	54.33	55.00	229.2	325,158	0.07%	大買/大賣/鉅額交易
2021/04/09	396.9	50.52	851	50.98	50.00	-454.1	327,887	-0.14%	大買/大賣/鉅額交易
2021/04/08	218.7	51.44	454.7	51.65	52.30	-236	328,861	-0.07%	大買/大賣/鉅額交易
2021/04/07	516.4	50.03	701.5	49.61	50.50	-185.1	330,502	-0.06%	大買/大賣/鉅額交易
2021/04/06	1,004.4	48.63	830	48.55	49.50	174.4	339,217	0.05%	大買/大賣/鉅額交易
2021/04/01	163.6	47.28	549	47.27	47.90	-385.4	334,420	-0.12%	大買/大賣/鉅額交易
2021/03/31	905.5	46.10	405.1	45.42	45.50	500.4	335,169	0.15%	大買/大賣/鉅額交易
2021/03/30	158.1	43.92	768	44.11	43.80	-610	332,613	-0.18%	大買/大賣/鉅額交易
2021/03/29	409.2	44.02	494.6	43.53	43.80	-85.4	334,642	-0.03%	大買/大賣/
2021/03/26	800.1	42.94	365.6	42.72	43.05	434.5	338,151	0.13%	大買/大賣/鉅額交易
2021/03/25	345.7	42.44	767	42.40	41.70	-421.3	342,399	-0.12%	大買/大賣/鉅額交易
2021/03/24	492.1	43.18	372	43.23	43.70	120.1	344,151	0.03%	大買/大賣/鉅額交易
2021/03/23	1,231.7	44.24	548.5	45.11	42.75	683.2	341,620	0.20%	大買/大賣/鉅額交易
2021/03/22	288.2	45.48	509.3	44.86	45.85	-221.1	335,637	-0.07%	大買/大賣/鉅額交易
2021/03/19	463	41.93	558.8	41.83	41.70	-95.8	335,053	-0.03%	大買/大賣/
2021/03/18	304.1	40.82	496.3	40.93	41.65	-192.2	336,025	-0.06%	大買/大賣/鉅額交易
2021/03/17	244.4	39.97	178.3	40.05	40.10	66.1	338,081	0.02%	大買/大賣/
2021/03/16	267.4	39.80	397	39.78	39.60	-129.6	340,095	-0.04%	大買/大賣/鉅額交易
2021/03/15	568	39.60	372.3	39.49	40.00	195.7	343,638	0.06%	大買/大賣/鉅額交易
2021/03/12	489.6	38.91	418.8	38.88	38.80	70.8	346,068	0.02%	大買/大賣/
2021/03/11	266.1	38.81	177.5	39.01	38.15	88.6	345,247	0.03%	大買/大賣/
2021/03/10	392	38.23	295	38.39	38.05	97	343,580	0.03%	大買/大賣/
2021/03/09	296.5	37.58	251	37.71	38.40	45.5	342,793	0.01%	大買/大賣/
2021/03/08	165.1	37.62	182.6	37.85	37.35	-17.5	342,626	-0.01%	大買/大賣/
2021/03/05	125	37.33	155	37.56	37.30	-30	343,254	-0.01%	大買/大賣/
2021/03/04	239	37.62	234	37.39	37.30	5	344,270	0.00%	大買/大賣/
2021/03/03	132	37.27	173	37.39	38.05	-41	345,435	-0.01%	大買/大賣/
2021/03/02	266.5	37.94	346	38.46	36.50	-79.5	347,418	-0.02%	大買/大賣/
2021/02/26	1,057.5	37.96	974	37.20	37.95	83.5	346,878	0.02%	大買/大賣/
2021/02/25	251	37.58	634	37.65	37.65	-383	346,065	-0.11%	大買/大賣/鉅額交易
2021/02/24	345.1	37.64	261.2	37.56	36.75	83.9	346,653	0.02%	大買/大賣/
2021/02/23	388.9	39.14	431	39.36	38.35	-42.1	345,278	-0.01%	大買/大賣/
2021/02/22	581.2	39.33	420	39.28	39.40	161.2	343,575	0.05%	大買/大賣/鉅額交易
2021/02/19	247.1	37.08	192.1	37.37	36.85	55	341,444	0.02%	大買/大賣/
2021/02/18	559	37.84	486.2	38.09	37.45	72.8	340,564	0.02%	大買/大賣/
2021/02/17	249.1	35.16	452.2	35.50	36.70	-203.1	334,836	-0.06%	大買/大賣/鉅額交易
2021/02/05	431	33.93	510.2	33.88	33.70	-79.2	333,779	-0.02%	大買/大賣/
2021/02/04	388.1	33.69	274.1	33.85	33.95	114	333,977	0.03%	大買/大賣/鉅額交易
2021/02/03	452	34.34	663.3	34.40	33.55	-211.3	335,365	-0.06%	大買/大賣/鉅額交易
2021/02/02	1,746	33.66	694.9	33.02	34.10	1,051.1	334,637	0.31%	大買/大賣/鉅額交易
2021/02/01	242	31.13	111	31.07	31.20	131	332,819	0.04%	大買/大賣/鉅額交易
2021/01/29	831	32.20	943	32.45	31.20	-112	331,287	-0.03%	大買/大賣/鉅額交易
2021/01/28	394	32.83	339	32.94	33.20	55	329,188	0.02%	大買/大賣/
2021/01/27	421	32.83	270.1	32.90	32.45	150.9	326,737	0.05%	大買/大賣/鉅額交易
2021/01/26	571	34.22	454.7	34.11	33.65	116.3	324,290	0.04%	大買/大賣/鉅額交易
2021/01/25	639.1	36.14	544.8	35.94	35.35	94.3	321,731	0.03%	大買/大賣/
2021/01/22	526	33.79	1,586.5	33.34	35.00	-1,060.5	317,020	-0.33%	大買/大賣/鉅額交易
2021/01/21	613	32.35	1,289.4	31.94	32.10	-676.4	311,919	-0.22%	大買/大賣/鉅額交易
2021/01/20	999	31.08	1,188	30.91	30.45	-189	307,578	-0.06%	大買/大賣/鉅額交易
2021/01/19	426.3	33.73	614.3	34.44	32.00	-188	301,961	-0.06%	大買/大賣/鉅額交易
2021/01/18	969.1	33.30	1,725	32.78	34.00	-755.9	298,582	-0.25%	大買/大賣/鉅額交易
2021/01/15	1,443.4	34.88	1,028	34.95	34.25	415.4	291,543	0.14%	大買/大賣/鉅額交易
2021/01/14	851.1	38.55	743	38.55	38.05	108.1	282,872	0.04%	大買/大賣/鉅額交易
2021/01/13	895.1	38.13	1,157.9	38.24	37.45	-262.8	277,868	-0.09%	大買/大賣/鉅額交易
2021/01/12	1,113.1	40.21	634.9	40.09	38.55	478.2	271,214	0.18%	大買/大賣/鉅額交易
2021/01/11	536.3	41.98	715.5	41.86	42.65	-179.2	263,335	-0.07%	大買/大賣/鉅額交易
2021/01/08	1,767.1	39.44	928.3	39.25	40.30	838.8	258,827	0.32%	大買/大賣/鉅額交易
2021/01/07	1,106.8	39.43	1,048.5	39.11	38.45	58.3	251,081	0.02%	大買/大賣/
2021/01/06	707	44.24	839	44.32	42.55	-132	239,427	-0.06%	大買/大賣/鉅額交易
2021/01/05	1,113.5	44.45	1,217.2	44.71	45.50	-103.7	232,855	-0.04%	大買/大賣/鉅額交易
2021/01/04	1,162.2	43.95	870.5	43.63	44.75	291.7	225,311	0.13%	大買/大賣/鉅額交易
2020/12/31	935	39.67	1,180.3	39.71	40.70	-245.3	217,707	-0.11%	大買/大賣/鉅額交易
2020/12/30	632.5	37.78	558.4	37.88	38.20	74.1	211,301	0.04%	大買/大賣/
2020/12/29	1,213.7	38.42	1,036	38.45	38.35	177.7	206,347	0.09%	大買/大賣/鉅額交易
2020/12/28	523	36.29	446.6	35.49	36.75	76.4	193,655	0.04%	大買/大賣/
2020/12/25	617	33.18	512.6	33.18	33.45	104.4	191,484	0.05%	大買/大賣/鉅額交易
2020/12/24	300	31.27	296	31.44	31.00	4	186,562	0.00%	大買/大賣/
2020/12/23	829.1	30.04	351.4	30.21	30.70	477.7	184,624	0.26%	大買/大賣/鉅額交易
2020/12/22	389	31.73	1,069	30.78	30.20	-680	182,936	-0.37%	大買/大賣/鉅額交易
2020/12/21	550.1	32.36	579	32.11	32.55	-28.9	178,077	-0.02%	大買/大賣/
2020/12/18	701.6	30.64	580.8	30.58	30.60	120.8	174,642	0.07%	大買/大賣/鉅額交易
2020/12/17	459	29.36	454.9	29.44	29.50	4.1	169,195	0.00%	大買/大賣/
2020/12/16	223	29.44	436	29.30	29.65	-213	168,328	-0.13%	大買/大賣/鉅額交易
2020/12/15	708.9	29.59	1,061.5	29.57	28.65	-352.6	165,748	-0.21%	大買/大賣/鉅額交易
2020/12/14	483	28.97	429.1	28.77	29.45	53.9	161,575	0.03%	大買/大賣/
2020/12/11	629.7	27.75	635	27.89	27.15	-5.4	159,719	0.00%	大買/大賣/
2020/12/10	516.5	28.87	292	28.85	28.90	224.5	156,348	0.14%	大買/大賣/鉅額交易
2020/12/09	558.2	27.90	741.3	27.84	28.50	-183.1	157,119	-0.12%	大買/大賣/鉅額交易
2020/12/08	2,391	26.45	1,386	26.20	26.65	1,005	154,716	0.65%	大買/大賣/鉅額交易
2020/12/07	291	24.42	161.1	24.51	24.25	129.9	149,613	0.09%	大買/大賣/鉅額交易
2020/12/04	103.1	24.33	53	24.26	24.20	50.1	148,675	0.03%	大買/
2020/12/03	165	24.94	308	24.98	24.75	-143	148,725	-0.10%	大買/大賣/鉅額交易
2020/12/02	280	24.87	169.2	24.79	24.65	110.8	150,359	0.07%	大買/大賣/鉅額交易
2020/12/01	190	24.27	600	23.86	24.30	-410	149,880	-0.27%	大買/大賣/鉅額交易
2020/11/30	461	25.09	290	25.15	24.70	171	148,944	0.11%	大買/大賣/鉅額交易
2020/11/27	623	24.82	257	24.88	25.10	366	147,374	0.25%	大買/大賣/鉅額交易
2020/11/26	216.4	24.30	689	24.37	24.65	-472.6	146,402	-0.32%	大買/大賣/鉅額交易
2020/11/25	600.1	24.02	498	24.02	23.85	102.1	145,358	0.07%	大買/大賣/鉅額交易
2020/11/24	176.7	23.39	64.6	23.58	23.15	112.1	142,622	0.08%	大買/鉅額交易
2020/11/23	114	23.16	173.1	23.22	23.45	-59.1	141,379	-0.04%	大買/大賣/
2020/11/20	331	22.00	461	22.19	22.55	-130	141,017	-0.09%	大買/大賣/鉅額交易
2020/11/19	596.1	22.02	349	21.92	21.95	247.1	142,743	0.17%	大買/大賣/鉅額交易
2020/11/18	733.1	21.88	937.2	21.72	22.50	-204.1	140,647	-0.15%	大買/大賣/鉅額交易
2020/11/17	663.1	21.07	305.1	21.08	21.10	358	137,819	0.26%	大買/大賣/鉅額交易
2020/11/16	10	20.20	39	20.38	20.50	-29	138,620	-0.02%
2020/11/13	464	19.94	489	20.08	20.10	-25	139,438	-0.02%	大買/大賣/
2020/11/12	225	19.58	1,261	19.63	19.50	-1,036	138,375	-0.75%	大買/大賣/鉅額交易
2020/11/11	205.1	19.78	375	19.88	20.20	-169.9	138,779	-0.12%	大買/大賣/鉅額交易
2020/11/10	207	20.72	240	21.25	19.95	-33	137,101	-0.02%	大買/大賣/
2020/11/09	396.1	21.50	471.1	21.37	21.70	-75	131,851	-0.06%	大買/大賣/
2020/11/06	359	20.15	281	20.11	20.35	78	128,364	0.06%	大買/大賣/
2020/11/05	215	19.98	306	20.00	19.80	-91	127,834	-0.07%	大買/大賣/
2020/11/04	368	19.66	166	19.58	19.80	202	126,762	0.16%	大買/大賣/鉅額交易
2020/11/03	25	19.31	24	19.25	19.25	1	125,533	0.00%
2020/11/02	151	19.33	189	19.30	19.20	-38	124,190	-0.03%	大買/大賣/
2020/10/30	99	18.85	175	19.07	18.90	-76	121,735	-0.06%	大賣/
2020/10/29	400	18.69	193	18.89	18.95	207	119,885	0.17%	大買/大賣/鉅額交易
2020/10/28	448	19.16	386	19.15	18.80	62	117,910	0.05%	大買/大賣/
2020/10/27	231	19.63	199	19.72	19.65	32	115,403	0.03%	大買/大賣/
2020/10/26	390	19.79	396.6	19.33	19.80	-6.6	113,934	-0.01%	大買/大賣/
2020/10/23	273.5	18.61	234	18.46	18.60	39.5	109,416	0.04%	大買/大賣/
2020/10/22	46	17.77	35	17.76	17.90	11	106,951	0.01%
2020/10/21	6	17.89	33	17.87	17.85	-27	106,336	-0.03%
2020/10/20	415	17.89	72	17.95	17.95	343	105,733	0.32%	大買/鉅額交易
2020/10/19	134	17.83	8	17.88	17.85	126	104,644	0.12%	大買/鉅額交易
2020/10/16	98	17.88	180.5	17.69	17.65	-82.5	103,316	-0.08%	大賣/
2020/10/15	205	17.30	19	17.43	17.50	186	101,167	0.18%	大買/鉅額交易
2020/10/14	723	17.11	130	16.92	17.15	593	99,905	0.59%	大買/大賣/鉅額交易
2020/10/13	691	17.00	93	16.94	17.00	598	98,781	0.61%	大買/鉅額交易
2020/10/12	41	16.50	17	16.25	16.30	24	96,201	0.02%
2020/10/08	156	16.68	31	16.56	16.65	125	95,101	0.13%	大買/鉅額交易
2020/10/07	42	16.68	21	16.60	16.65	21	94,341	0.02%
2020/10/06	16	16.29	189	16.28	16.45	-173	93,537	-0.18%	大賣/鉅額交易
2020/10/05	347	16.31	233	16.10	16.45	114	92,554	0.12%	大買/大賣/鉅額交易
2020/09/30	166	15.88	40	15.86	15.85	126	90,775	0.14%	大買/鉅額交易
2020/09/29	54	15.41	142	15.34	15.45	-88	89,783	-0.10%	大賣/
2020/09/28	23	15.39	50.9	15.38	15.55	-27.9	88,723	-0.03%
2020/09/25	236	15.38	156	15.49	15.40	80	88,039	0.09%	大買/大賣/
2020/09/24	45	14.99	168	14.89	14.80	-123	85,793	-0.14%	大賣/鉅額交易
2020/09/23	112	15.17	36	15.10	15.20	76	83,579	0.09%	大買/
2020/09/22	17	15.79	50	15.85	15.80	-33	79,654	-0.04%
2020/09/21	156	15.85	8	15.87	15.80	148	78,597	0.19%	大買/鉅額交易
2020/09/18	60	16.15	42	16.01	16.05	18	77,335	0.02%
2020/09/17	53	16.23	45	16.12	16.10	8	76,254	0.01%
2020/09/16	104	16.01	316	15.93	16.10	-212	74,588	-0.28%	大買/大賣/鉅額交易
2020/09/15	20	16.74	17	16.78	16.90	3	71,108	0.00%
2020/09/14	80.8	17.17	31	16.94	16.50	49.8	69,318	0.07%
2020/09/11	173.5	19.00	161	18.51	17.70	12.5	64,199	0.02%	大買/大賣/
2020/09/10	47	19.15	125	19.09	19.05	-78	60,379	-0.13%	大賣/
2020/09/09	274	18.76	123	18.81	19.00	151	59,235	0.25%	大買/大賣/鉅額交易
2020/09/08	96	18.76	122	18.67	18.70	-26	57,847	-0.04%	大賣/
2020/09/07	265	19.45	284	19.27	18.80	-19	55,986	-0.03%	大買/大賣/
2020/09/04	167	18.39	310	18.31	18.80	-143	52,869	-0.27%	大買/大賣/鉅額交易
2020/09/03	357	18.07	494	17.93	18.20	-137	51,321	-0.27%	大買/大賣/鉅額交易
2020/09/02	86	17.45	42	17.44	17.60	44	49,450	0.09%
2020/09/01	30	17.04	80.2	17.31	17.20	-50.2	48,390	-0.10%
2020/08/31	87	17.49	149.5	17.30	17.40	-62.5	46,838	-0.13%	大賣/
2020/08/28	51	16.46	42.6	16.50	16.35	8.4	43,576	0.02%
2020/08/27	206	16.54	62	16.36	16.25	144	42,409	0.34%	大買/鉅額交易
2020/08/26	40	16.35	181	16.44	16.45	-141	41,223	-0.34%	大賣/鉅額交易
2020/08/25	237	16.19	244.6	16.02	16.30	-7.6	39,046	-0.02%	大買/大賣/
2020/08/24	51	15.27	151	15.28	15.20	-100	34,943	-0.29%	大賣/
2020/08/21	161	15.23	45	15.29	15.20	116	34,183	0.34%	大買/鉅額交易
2020/08/20	67	15.03	94	15.12	15.00	-27	32,488	-0.08%
2020/08/19	128	15.46	87	15.48	15.40	41	29,075	0.14%	大買/
2020/08/18	153	15.12	183.6	15.18	15.20	-30.6	26,709	-0.11%	大買/大賣/
2020/08/17	124	14.77	76	14.69	14.90	48	23,874	0.20%	大買/
2020/08/14	142	13.18	54	13.39	13.55	88	21,723	0.41%	大買/
2020/08/13	10	12.65	6	12.44	12.35	4	19,151	0.02%
2020/08/12	12	12.01	6	12.03	12.20	6	18,795	0.03%
2020/08/11	170	12.59	121	12.65	12.45	49	18,327	0.27%	大買/大賣/
2020/08/10	15	12.04	27	12.11	12.50	-12	16,859	-0.07%
2020/08/07	0	0.00	16	11.40	11.40	-16	15,756	-0.10%
2020/08/06	0	0.00	6	11.23	11.15	-6	15,304	-0.04%
2020/08/04	0	0.00	5	11.12	11.10	-5	15,317	-0.03%
2020/08/03	3	11.00	0	0.00	11.05	3	15,322	0.02%
2020/07/31	0	0.00	7	11.20	11.00	-7	15,225	-0.05%
2020/07/30	0	0.00	8.4	10.99	11.05	-8.4	15,056	-0.06%
2020/07/29	0	0.00	4	10.91	10.95	-4	15,078	-0.03%
2020/07/28	1	10.75	0	0.00	10.70	1	15,109	0.01%
2020/07/27	0	0.00	3	10.95	10.80	-3	15,648	-0.02%
2020/07/24	5	10.73	0	0.00	10.70	5	15,977	0.03%
2020/07/21	0	0.00	23	10.81	10.95	-23	16,082	-0.14%
2020/07/16	0	0.00	4	10.96	11.05	-4	16,385	-0.02%
2020/07/13	0	0.00	1	10.85	10.80	-1	16,520	-0.01%
2020/07/10	4.1	10.80	2	10.90	10.75	2.1	16,836	0.01%
2020/07/09	2	11.05	0	0.00	11.05	2	16,775	0.01%
2020/07/08	5	11.17	1	11.30	11.15	4	16,764	0.02%
2020/07/07	15	11.10	20	11.25	11.25	-5	16,658	-0.03%
2020/07/06	2	11.10	0	0.00	11.15	2	16,800	0.01%
2020/07/03	3	11.13	1	11.15	11.15	2	16,619	0.01%
2020/07/01	1	10.80	0	0.00	10.85	1	16,423	0.01%
2020/06/30	0	0.00	1	10.80	10.75	-1	16,528	-0.01%
2020/06/29	0	0.00	5	10.80	10.75	-5	16,612	-0.03%
2020/06/24	7	10.79	0	0.00	10.75	7	16,690	0.04%
2020/06/23	0	0.00	0.3	10.75	10.75	-0.3	16,845	0.00%
2020/06/22	12	10.78	0	0.00	10.75	12	16,764	0.07%
2020/06/19	1	10.90	0	0.00	10.80	1	16,841	0.01%
2020/06/18	24	11.00	3	10.95	11.00	21	16,660	0.13%
2020/06/16	16	11.02	5	11.13	11.25	11	16,725	0.07%
2020/06/15	2	10.75	0	0.00	10.75	2	16,923	0.01%
2020/06/12	3	10.75	1	10.80	10.85	2	17,087	0.01%
2020/06/11	12	11.00	42	11.00	10.95	-30	17,309	-0.17%
2020/06/10	0	0.00	6	11.35	11.25	-6	17,420	-0.03%
2020/06/09	9	11.29	6	11.36	11.30	3	17,670	0.02%
2020/06/08	61	11.44	0	0.00	11.35	61	17,874	0.34%
2020/06/05	7	11.41	11	11.46	11.40	-4	17,760	-0.02%
2020/06/04	0	0.00	3	11.28	11.25	-3	17,751	-0.02%
2020/06/03	51	11.25	0	0.00	11.30	51	17,902	0.28%
2020/06/02	5	11.20	1	11.20	11.25	4	17,855	0.02%
2020/06/01	12	11.26	18.8	11.21	11.20	-6.8	18,068	-0.04%
2020/05/29	1	10.90	2	10.98	10.90	-1	17,956	-0.01%
2020/05/28	0	0.00	1	11.10	10.90	-1	17,750	-0.01%
2020/05/22	2	10.85	0	0.00	10.75	2	17,500	0.01%
2020/05/21	4	10.95	13	10.98	11.00	-9	17,444	-0.05%
2020/05/20	0	0.00	13	10.80	10.75	-13	16,708	-0.08%
2020/05/19	0	0.00	4	10.85	10.70	-4	16,592	-0.02%
2020/05/18	1	10.65	5	10.70	10.70	-4	16,605	-0.02%
2020/05/12	19	10.53	16	10.59	10.50	3	16,654	0.02%
2020/05/11	3	10.80	0	0.00	10.75	3	16,641	0.02%
2020/05/08	11	10.60	5	10.55	10.55	6	16,543	0.04%
2020/05/07	2	10.60	30	10.65	10.60	-28	16,552	-0.17%
2020/05/06	53	10.55	0	0.00	10.55	53	16,635	0.32%
2020/05/05	4	10.68	32	10.60	10.65	-28	16,636	-0.17%
2020/05/04	3	10.75	0	0.00	10.75	3	16,637	0.02%
2020/04/30	7	11.03	27	11.01	11.10	-20	16,615	-0.12%
2020/04/29	14	10.73	5	10.71	10.70	9	16,169	0.06%
2020/04/28	0	0.00	42	10.47	10.55	-42	15,964	-0.26%
2020/04/24	8	9.94	0	0.00	9.94	8	16,289	0.05%
2020/04/23	1	10.00	4	9.98	10.05	-3	16,292	-0.02%
2020/04/22	3	9.80	6	9.80	9.88	-3	16,290	-0.02%
2020/04/21	23	9.92	3	10.05	9.88	20	16,366	0.12%
2020/04/20	2	10.13	0	0.00	10.10	2	16,196	0.01%
2020/04/17	1	10.20	2	10.35	10.25	-1	16,085	-0.01%
2020/04/16	21	10.23	2	10.25	10.30	19	16,326	0.12%
2020/04/15	14	10.47	37	10.58	10.35	-23	16,298	-0.14%
2020/04/14	6	10.13	2	10.25	10.15	4	15,993	0.03%
2020/04/13	6	10.10	1	10.05	10.05	5	15,991	0.03%
2020/04/10	2	10.18	17	10.29	10.20	-15	16,231	-0.09%
2020/04/09	37	9.94	15	10.19	10.25	22	16,548	0.13%
2020/04/08	60	9.60	0	0.00	9.66	60	16,231	0.37%
2020/04/07	2	9.26	9	9.30	9.26	-7	16,073	-0.04%
2020/04/06	11	9.01	0	0.00	9.11	11	15,969	0.07%
2020/04/01	1	9.12	0	0.00	9.10	1	15,850	0.01%
2020/03/31	18	9.23	15	9.16	9.25	3	15,718	0.02%
2020/03/30	0	0.00	10	9.04	9.23	-10	15,543	-0.06%
2020/03/27	31	9.59	0	0.00	9.40	31	15,373	0.20%
2020/03/26	10	9.61	1	9.64	9.67	9	15,138	0.06%
2020/03/25	1	9.73	0	0.00	9.68	1	15,140	0.01%
2020/03/23	1	9.20	0	0.00	9.24	1	15,121	0.01%
2020/03/20	3	9.52	0	0.00	9.60	3	14,994	0.02%
2020/03/19	5	9.22	15	9.25	9.20	-10	14,834	-0.07%
2020/03/18	5	9.87	6	9.74	9.50	-1	14,626	-0.01%
2020/03/16	31	10.06	5	10.15	9.86	26	14,019	0.19%
2020/03/13	12	10.22	1	10.30	10.45	11	13,652	0.08%
2020/03/12	72	11.27	0	0.00	11.10	72	13,317	0.54%
2020/03/10	2	11.50	7	11.73	11.70	-5	13,299	-0.04%
2020/03/09	4	11.43	2	11.55	11.40	2	12,959	0.02%
2020/03/06	0	0.00	1	11.75	11.70	-1	12,639	-0.01%
2020/03/05	1	11.55	12	11.77	11.85	-11	12,641	-0.09%
2020/03/03	3	11.45	0	0.00	11.40	3	12,316	0.02%
2020/03/02	2	11.50	0	0.00	11.40	2	12,380	0.02%
2020/02/27	6	11.51	2.1	11.55	11.55	3.9	12,396	0.03%
2020/02/26	2	11.63	0	0.00	11.60	2	12,284	0.02%
2020/02/25	1	11.70	0	0.00	11.70	1	12,308	0.01%
2020/02/24	52	11.60	0.1	11.60	11.55	52	12,302	0.42%
2020/02/21	1	11.75	0	0.00	11.75	1	12,615	0.01%
2020/02/20	8	11.80	2	12.00	11.85	6	12,626	0.05%
2020/02/18	0	0.00	9	11.77	11.80	-9	12,318	-0.07%
2020/02/17	4	11.55	4	11.63	11.55	0	12,340	0.00%
2020/02/14	3	11.70	0	0.00	11.75	3	12,177	0.02%
2020/02/13	2	11.85	3	11.87	11.90	-1	12,232	-0.01%
2020/02/10	6	11.40	0	0.00	11.50	6	12,262	0.05%
2020/02/07	3	11.65	5	11.67	11.65	-2	12,421	-0.02%
2020/02/03	2	11.35	0	0.00	11.45	2	13,083	0.02%
2020/01/31	9	11.87	1	11.75	11.75	8	13,329	0.06%
2020/01/30	12	11.95	32	12.20	11.80	-20	13,347	-0.15%
2020/01/20	15	12.95	1	13.10	12.95	14	13,050	0.11%
2020/01/14	2	13.25	0	0.00	13.20	2	13,241	0.02%
2020/01/10	5	13.15	21	13.15	13.15	-16	13,087	-0.12%
2020/01/08	0	0.00	30	12.70	12.60	-30	12,602	-0.24%
2020/01/06	30	13.05	42	13.01	13.00	-12	12,401	-0.10%
2020/01/03	1	12.95	4	12.95	13.00	-3	12,096	-0.02%
2020/01/02	0	0.00	10	12.70	12.70	-10	11,649	-0.09%
2019/12/30	0.7	12.45	0	0.00	12.50	0.7	11,447	0.01%
2019/12/27	0.5	12.50	0	0.00	12.50	0.5	11,556	0.00%
2019/12/26	10	12.50	0	0.00	12.50	10	11,694	0.09%
2019/12/24	10	12.50	0	0.00	12.50	10	11,905	0.08%
2019/12/23	0	0.00	2	12.55	12.55	-2	11,986	-0.02%
2019/12/19	10	12.50	0	0.00	12.50	10	12,072	0.08%
2019/12/18	0	0.00	35	12.58	12.65	-35	11,984	-0.29%
2019/12/17	0.1	12.45	0	0.00	12.50	0.1	11,735	0.00%
2019/12/16	10	12.45	0	0.00	12.45	10	11,701	0.09%
2019/12/13	1	12.30	5	12.30	12.40	-4	11,696	-0.03%
2019/12/11	15	12.20	0	0.00	12.20	15	11,623	0.13%
2019/12/10	10	12.25	0	0.00	12.25	10	11,682	0.09%
2019/12/09	2	12.20	2	12.35	12.20	0	11,742	0.00%
2019/12/06	17	12.26	0	0.00	12.25	17	11,693	0.15%
2019/12/05	1	12.35	30	12.34	12.35	-29	11,600	-0.25%
2019/12/04	0	0.00	2.4	12.31	12.35	-2.4	11,313	-0.02%
2019/12/03	5	12.30	0	0.00	12.45	5	11,336	0.04%
2019/12/02	1	12.30	0	0.00	12.30	1	11,381	0.01%
2019/11/29	5	12.50	0	0.00	12.40	5	11,292	0.04%
2019/11/28	1	12.55	0	0.00	12.55	1	11,148	0.01%
2019/11/27	0	0.00	11	12.63	12.55	-11	11,136	-0.10%
2019/11/20	2	12.50	4	12.85	12.85	-2	10,885	-0.02%
2019/11/19	1.3	12.50	5.1	12.50	12.50	-3.8	10,607	-0.04%
2019/11/18	6	12.37	0	0.00	12.50	6	10,589	0.06%
2019/11/14	14	12.43	0	0.00	12.35	14	10,800	0.13%
2019/11/11	0	0.00	3	12.60	12.70	-3	11,327	-0.03%
2019/11/07	20	12.75	0	0.00	12.65	20	11,364	0.18%
2019/11/06	0	0.00	10	12.80	12.80	-10	11,286	-0.09%
2019/11/05	1	12.35	0	0.00	12.65	1	11,154	0.01%
2019/11/04	0	0.00	100	12.65	12.80	-100	10,738	-0.93%
2019/10/31	10	12.50	0	0.00	12.50	10	11,116	0.09%
2019/10/29	35	12.76	0	0.00	12.70	35	10,954	0.32%
2019/10/28	1	13.00	0	0.00	13.05	1	11,109	0.01%
2019/10/25	5	13.34	0	0.00	13.20	5	11,122	0.04%
2019/10/22	0	0.00	35	13.35	13.40	-35	11,330	-0.31%
2019/10/21	0.5	13.15	0	0.00	13.25	0.5	11,346	0.00%
2019/10/15	1	12.85	0	0.00	12.85	1	12,215	0.01%
2019/10/14	0	0.00	2	12.90	12.90	-2	12,248	-0.02%
2019/10/09	2	12.60	0	0.00	12.70	2	12,238	0.02%
2019/10/03	0	0.00	2	12.75	12.70	-2	12,315	-0.02%
2019/10/02	5	13.00	0	0.00	13.05	5	12,431	0.04%
2019/09/25	5	13.05	0	0.00	13.15	5	12,805	0.04%
2019/09/23	0	0.00	4.3	13.15	13.15	-4.3	13,010	-0.03%
2019/09/19	0	0.00	2	13.10	13.10	-2	13,148	-0.02%
2019/09/18	0	0.00	15.3	13.15	13.10	-15.3	13,170	-0.12%
2019/09/16	0	0.00	3.2	13.05	13.00	-3.2	13,336	-0.02%
2019/09/06	0	0.00	3	13.10	13.15	-3	13,126	-0.02%
2019/09/02	0	0.00	20	12.85	12.85	-20	12,927	-0.15%
2019/08/30	5	12.80	10	12.80	12.85	-5	12,900	-0.04%
2019/08/29	3	12.75	23	12.69	12.65	-20	12,874	-0.16%
2019/08/28	43	12.75	3	12.75	12.75	40	12,884	0.31%
2019/08/26	5	12.60	0	0.00	12.55	5	12,879	0.04%
2019/08/22	3	12.75	1	12.80	12.70	2	12,850	0.02%
2019/08/20	0	0.00	3	12.50	12.50	-3	12,885	-0.02%
2019/08/19	20	12.50	0	0.00	12.45	20	12,849	0.16%
2019/08/16	5	12.60	5	12.45	12.65	0	12,780	0.00%
2019/08/15	10	12.60	0	0.00	12.65	10	12,550	0.08%
2019/08/14	12	12.89	24	12.94	12.90	-12	12,447	-0.10%
2019/08/06	12	13.00	0	0.00	13.25	12	12,195	0.10%
2019/08/05	0	0.00	1	13.30	13.40	-1	11,987	-0.01%
2019/08/02	15	13.58	5	13.65	13.40	10	12,013	0.08%
2019/07/30	0	0.00	31	14.38	14.25	-31	11,591	-0.27%
2019/07/29	0	0.00	7	14.19	14.20	-7	11,589	-0.06%
2019/07/26	2	14.00	1	14.00	14.00	1	11,462	0.01%
2019/07/22	9	14.03	11	14.16	14.15	-2	11,146	-0.02%
2019/07/19	0	0.00	13	13.65	13.65	-13	10,570	-0.12%
2019/07/18	0	0.00	15	13.55	13.50	-15	10,554	-0.14%
2019/07/15	0	0.00	1	13.10	13.35	-1	11,357	-0.01%
2019/07/12	1	13.25	0	0.00	13.25	1	11,481	0.01%
2019/07/11	0	0.00	100	13.45	13.40	-100	11,655	-0.86%
2019/07/10	5	13.47	3	13.40	13.45	2	11,847	0.02%
2019/07/09	35	13.25	0	0.00	13.40	35	12,327	0.28%
2019/07/05	0	0.00	50	13.40	13.55	-50	12,131	-0.41%
2019/07/04	0	0.00	1	13.45	13.50	-1	11,989	-0.01%
2019/07/03	0	0.00	2	13.38	13.40	-2	11,851	-0.02%
2019/07/02	50	13.30	10	13.25	13.30	40	11,767	0.34%
2019/07/01	1	12.95	2	13.05	13.10	-1	11,539	-0.01%
2019/06/28	1	12.50	1	12.55	12.45	0	11,211	0.00%
2019/06/26	1	12.65	0	0.00	12.60	1	11,197	0.01%
2019/06/21	2	12.55	31	12.50	12.45	-29	11,358	-0.26%
2019/06/20	8	12.30	15	12.42	12.50	-7	11,438	-0.06%
2019/06/19	4	12.13	0	0.00	12.15	4	11,244	0.04%
2019/06/14	23	12.05	0	0.00	12.05	23	11,264	0.20%
2019/05/31	2	12.00	0	12.10	12.10	2	11,382	0.02%
2019/05/30	0.4	11.95	0	0.00	11.90	0.4	11,414	0.00%
2019/05/29	1	11.90	0	0.00	11.90	1	11,482	0.01%
2019/05/24	1	12.15	0	0.00	12.10	1	11,993	0.01%
2019/05/23	10	11.95	0	0.00	11.95	10	12,022	0.08%
2019/05/16	10	12.30	10	12.30	12.30	0	12,273	0.00%
2019/05/15	0	12.40	0	0.00	12.40	0	12,304	0.00%
2019/05/14	0	0.00	1	12.35	12.35	-1	12,283	-0.01%
2019/05/13	10	12.60	0	0.00	12.60	10	12,168	0.08%
2019/05/10	1.8	12.47	0	0.00	12.50	1.8	12,205	0.01%
2019/05/09	10	12.60	30	12.65	12.60	-20	12,018	-0.17%
2019/05/08	0	0.00	12	12.70	12.95	-12	11,830	-0.10%
2019/05/06	6	13.15	10	13.15	13.05	-4	11,436	-0.03%
2019/05/03	10	13.60	0	0.00	13.70	10	10,955	0.09%
2019/05/02	10	13.70	6	13.70	13.75	4	10,789	0.04%
2019/04/30	0	0.00	5	13.45	13.55	-5	10,535	-0.05%
2019/04/26	0	0.00	3	13.20	13.30	-3	10,284	-0.03%
2019/04/25	0	0.00	10.1	13.35	13.40	-10.1	10,233	-0.10%
2019/04/24	0	0.00	22	13.31	13.20	-22	10,129	-0.22%
2019/04/23	9	13.15	3	13.27	13.45	6	10,026	0.06%
2019/04/22	30	13.40	15	13.54	13.30	15	9,816	0.15%
2019/04/19	23	12.90	0	0.00	12.95	23	9,401	0.24%
2019/04/18	0	0.00	3	12.55	12.60	-3	8,979	-0.03%
2019/04/17	0	0.00	3	12.70	12.70	-3	8,847	-0.03%
2019/04/16	14	12.76	42	12.69	12.65	-28	8,641	-0.32%
2019/04/15	0	0.00	32	12.52	12.60	-32	8,450	-0.38%
2019/04/11	0	0.00	22	12.29	12.20	-22	8,020	-0.27%
2019/04/10	0	0.00	15	12.05	12.05	-15	7,931	-0.19%
2019/04/03	0	0.00	11.1	12.00	12.00	-11.1	7,930	-0.14%
2019/03/28	2	11.65	0	0.00	11.70	2	8,008	0.02%
2019/03/27	3	11.77	0	0.00	11.70	3	8,052	0.04%
2019/03/26	20	11.80	0	0.00	11.85	20	8,036	0.25%
2019/03/25	15	11.97	45	12.03	11.90	-30	7,976	-0.38%
2019/03/21	100	12.20	0	0.00	12.15	100	8,141	1.23%
2019/03/19	3	12.15	0	0.00	12.15	3	8,523	0.04%
2019/03/18	10	12.15	0	0.00	12.15	10	8,704	0.11%
2019/03/15	10	12.10	0	0.00	12.20	10	8,818	0.11%
2019/03/12	35	12.30	0	0.00	12.30	35	9,116	0.38%
2019/03/07	0	0.00	25.3	12.15	12.15	-25.3	11,056	-0.23%
2019/03/05	10	12.35	3	12.30	12.20	7	11,745	0.06%
2019/03/04	0	0.00	10	12.50	12.40	-10	11,900	-0.08%
2019/02/27	2	12.50	1	12.60	12.45	1	11,874	0.01%
2019/02/25	0	0.00	20	12.28	12.25	-20	11,552	-0.17%
2019/02/22	0	0.00	30.1	12.10	12.15	-30.1	11,516	-0.26%
2019/02/21	0	0.00	14	12.20	12.25	-14	11,478	-0.12%
2019/02/20	0	0.00	0.6	12.00	12.00	-0.6	11,234	-0.01%
2019/02/19	30	11.95	0	0.00	11.90	30	11,208	0.27%
2019/02/18	100	11.90	0	0.00	11.85	100	11,257	0.89%
2019/02/14	3	11.92	0	0.00	11.90	3	11,375	0.03%
2019/02/13	10	11.85	0	0.00	11.85	10	11,295	0.09%
2019/02/12	10	11.95	0	0.00	11.90	10	11,316	0.09%
2019/01/24	0	0.00	3	12.00	12.00	-3	11,578	-0.03%
2019/01/21	3	12.15	0	0.00	12.05	3	11,868	0.03%
2019/01/16	0	0.00	5	12.05	12.00	-5	12,202	-0.04%
2019/01/15	0	0.00	30	12.00	12.10	-30	12,229	-0.25%
2019/01/14	2	11.80	1	11.80	11.75	1	12,224	0.01%
2019/01/11	3	12.00	0	0.00	11.95	3	12,302	0.02%
2019/01/10	0	0.00	12	12.00	12.00	-12	12,443	-0.10%
2019/01/09	5	12.07	3	12.05	12.05	2	12,471	0.02%
2019/01/08	0	0.00	6	11.95	11.85	-6	12,407	-0.05%
2019/01/04	46	11.62	45	11.55	11.60	1	12,540	0.01%
2019/01/03	6	11.93	5	11.85	11.85	1	12,761	0.01%
2018/12/27	45	12.00	0	0.00	12.00	45	12,791	0.35%
2018/12/25	10	11.90	0	0.00	11.85	10	12,773	0.08%
2018/12/24	0.2	12.15	0	0.00	12.15	0.2	12,676	0.00%
2018/12/22	0.2	12.05	0	0.00	12.05	0.2	12,700	0.00%
2018/12/21	22.1	12.00	0	0.00	12.05	22.1	12,750	0.17%
2018/12/20	21	12.39	0	0.00	12.30	21	12,629	0.17%
2018/12/17	0	0.00	8.5	12.80	12.85	-8.5	12,300	-0.07%
2018/12/14	2	12.40	22	12.38	12.50	-20	12,009	-0.17%
2018/12/13	18	12.39	56	12.49	12.50	-38	12,011	-0.32%
2018/12/12	0	0.00	26	12.06	12.15	-26	11,644	-0.22%
2018/12/11	0	0.00	32	12.05	12.05	-32	11,561	-0.28%
2018/12/10	31	11.90	0	0.00	11.80	31	11,391	0.27%
2018/12/07	12	12.05	0	0.00	12.00	12	11,284	0.11%
2018/12/06	96	12.05	0	0.00	11.90	96	11,273	0.85%
2018/12/04	20	12.25	5	12.20	12.25	15	10,963	0.14%
2018/12/03	10	11.95	29	11.96	11.95	-19	10,609	-0.18%
2018/11/30	39	11.83	40	11.89	11.65	-1	10,062	-0.01%
2018/11/29	0	0.00	0.1	12.10	12.00	-0.1	9,059	0.00%
2018/11/28	0	0.00	30	12.12	12.15	-30	8,833	-0.34%
2018/11/27	10	11.50	0	0.00	11.75	10	8,377	0.12%
2018/11/26	0.4	11.65	20	11.60	11.65	-19.6	8,199	-0.24%
2018/11/23	10	11.50	0	0.00	11.45	10	8,107	0.12%
2018/11/22	10	11.75	10	11.69	11.60	0	8,228	0.00%
2018/11/21	0	0.00	2	11.60	11.70	-2	8,322	-0.02%
2018/11/20	0	0.00	50	11.60	11.65	-50	8,193	-0.61%
2018/11/16	0	0.00	2	11.60	11.70	-2	8,206	-0.02%
2018/11/14	2.8	11.47	0	0.00	11.70	2.8	8,118	0.03%
2018/11/12	13	11.35	0	0.00	11.35	13	8,004	0.16%
2018/11/09	1	11.30	0	0.00	11.25	1	8,074	0.01%
2018/11/08	37	11.35	0.7	11.45	11.40	36.3	8,073	0.45%
2018/11/06	10	11.35	10	11.30	11.30	0	8,073	0.00%
2018/11/05	1	11.30	0	0.00	11.40	1	8,110	0.01%
2018/10/29	0.5	11.20	0	0.00	11.15	0.5	8,089	0.01%
2018/10/24	2	11.75	3	12.00	11.85	-1	8,005	-0.01%
2018/10/23	10	11.95	0	0.00	11.85	10	8,012	0.12%
2018/10/18	1	11.90	10	12.30	12.15	-9	7,878	-0.11%
2018/10/17	1	11.70	0	0.00	11.70	1	7,784	0.01%
2018/10/16	0.5	11.85	0	0.00	11.75	0.5	7,790	0.01%
2018/10/11	25.4	11.81	0	0.00	11.55	25.4	7,688	0.33%
2018/10/08	0	0.00	1	12.60	12.45	-1	7,373	-0.01%
2018/10/05	2	12.40	0	0.00	12.45	2	7,348	0.03%
2018/10/03	0	0.00	10	13.00	12.85	-10	7,422	-0.13%
2018/10/02	0.3	12.95	0	0.00	12.95	0.3	7,452	0.00%
2018/09/28	4	12.88	0	0.00	12.80	4	7,596	0.05%
2018/09/27	0	0.00	2	13.05	13.05	-2	7,588	-0.03%
2018/09/25	0	0.00	30	12.86	12.90	-30	7,581	-0.40%
2018/09/19	3	12.52	2	12.65	12.70	1	8,140	0.01%
2018/09/18	1	12.30	0	0.00	12.25	1	8,238	0.01%
2018/09/17	4	12.25	0	0.00	12.25	4	8,529	0.05%
2018/09/14	5	12.35	0	0.00	12.40	5	8,688	0.06%
2018/09/10	20	12.15	1	12.15	12.10	19	9,068	0.21%
2018/09/06	1	12.65	0	0.00	12.60	1	8,936	0.01%
2018/09/05	18.5	12.77	0	0.00	12.70	18.5	8,928	0.21%
2018/09/04	0.5	12.95	0	0.00	12.90	0.5	8,931	0.01%
2018/08/31	0	0.00	50	12.91	13.05	-50	9,105	-0.55%
2018/08/30	30	13.00	105	12.98	12.85	-75	9,112	-0.82%	大賣/
2018/08/29	25	12.85	5	12.90	13.00	20	9,103	0.22%
2018/08/28	0	0.00	2	13.40	13.55	-2	8,936	-0.02%
2018/08/27	0	0.00	2	13.40	13.40	-2	8,847	-0.02%
2018/08/23	1	13.55	0	0.00	13.55	1	8,969	0.01%
2018/08/21	0	0.00	2	13.28	13.45	-2	9,269	-0.02%
2018/08/20	3	13.12	3	13.35	13.10	0	9,333	0.00%
2018/08/17	5	13.00	0	0.00	13.00	5	9,325	0.05%
2018/08/15	0	0.00	4	13.40	13.30	-4	9,503	-0.04%
2018/08/14	10	13.50	0	0.00	13.50	10	10,051	0.10%
2018/08/13	5	13.60	0	0.00	13.45	5	10,142	0.05%
2018/08/08	10	14.15	2	14.10	14.15	8	10,192	0.08%
2018/08/07	21	14.32	0	0.00	14.35	21	10,188	0.21%
2018/08/06	0	0.00	5	14.45	14.40	-5	10,217	-0.05%
2018/08/03	12	13.95	0	14.00	14.00	12	10,098	0.12%
2018/08/01	2	14.10	0	0.00	14.15	2	10,196	0.02%
2018/07/30	10	13.80	10	13.85	13.75	0	10,216	0.00%
2018/07/25	41	13.50	0	0.00	13.45	41	10,353	0.40%
2018/07/24	10	13.50	0	0.00	13.55	10	10,704	0.09%
2018/07/23	0	0.00	2	13.25	13.30	-2	10,814	-0.02%
2018/07/19	3	13.35	38	13.40	13.45	-35	11,111	-0.31%
2018/07/16	0	0.00	5	13.05	13.00	-5	11,369	-0.04%
2018/07/13	2	13.00	0	0.00	13.10	2	11,522	0.02%
2018/07/12	2	12.95	0	0.00	12.90	2	11,588	0.02%
2018/07/11	2	13.10	0	0.00	13.10	2	11,641	0.02%
2018/07/10	17	12.90	5	12.95	13.00	12	11,645	0.10%
2018/07/09	8	12.85	0	0.00	12.85	8	11,692	0.07%
2018/07/06	38	12.97	13	12.85	12.85	25	11,718	0.21%
2018/07/05	3	12.90	2	12.90	12.90	1	11,719	0.01%
2018/07/04	3	13.10	3	13.13	13.10	0	11,759	0.00%
2018/07/02	0	0.00	2	13.40	13.35	-2	11,812	-0.02%
2018/06/29	4	12.93	0	0.00	13.00	4	11,668	0.03%
2018/06/28	34	12.90	10	12.93	12.95	24	11,482	0.21%
2018/06/27	12	13.35	0	0.00	13.05	12	11,368	0.11%
2018/06/26	8	13.58	6	13.35	13.30	2	11,309	0.02%
2018/06/25	21	14.00	0	0.00	13.80	21	11,240	0.19%
2018/06/22	1	14.25	0	0.00	14.10	1	11,204	0.01%
2018/06/21	2	14.30	0	0.00	14.25	2	11,323	0.02%
2018/06/15	8	14.75	8	14.80	14.80	0	11,767	0.00%
2018/06/14	1	14.85	1	14.80	14.75	0	12,018	0.00%
2018/06/13	1	14.80	0	0.00	14.75	1	12,526	0.01%
2018/06/12	0	0.00	3	14.85	14.75	-3	12,633	-0.02%
2018/06/11	4	14.66	0	0.00	14.65	4	12,648	0.03%
2018/06/08	0	0.00	3	14.80	14.80	-3	12,606	-0.02%
2018/06/06	5	15.00	0	0.00	14.95	5	12,905	0.04%
2018/06/05	0	0.00	1	15.00	15.00	-1	13,099	-0.01%
2018/06/04	0	0.00	2.8	14.94	14.95	-2.8	13,119	-0.02%
2018/05/31	2	14.70	0	0.00	14.85	2	13,396	0.01%
2018/05/30	11	14.76	0	0.00	14.75	11	13,509	0.08%
2018/05/29	6	15.08	0	0.00	15.05	6	13,537	0.04%
2018/05/23	1	15.30	1	15.25	15.25	0	13,882	0.00%
2018/05/22	7	15.49	3	15.55	15.40	4	13,950	0.03%
2018/05/21	0	0.00	1	14.95	15.10	-1	13,550	-0.01%
2018/05/17	1	14.70	80	14.79	14.70	-79	13,812	-0.57%
2018/05/16	0	0.00	5	14.80	14.80	-5	14,026	-0.04%
2018/05/15	5	14.70	0	0.00	14.80	5	14,406	0.03%
2018/05/09	10	15.05	0	0.00	15.00	10	15,801	0.06%
2018/05/08	10	15.10	0	0.00	15.05	10	15,796	0.06%
2018/05/07	3	15.20	3	14.95	14.95	0	15,977	0.00%
2018/05/04	0	0.00	10	15.00	15.00	-10	15,983	-0.06%
2018/05/03	0	0.00	9	15.04	15.00	-9	15,982	-0.06%
2018/05/02	3	15.20	3	15.05	15.05	0	16,161	0.00%
2018/04/30	4	14.98	12	15.07	15.10	-8	16,509	-0.05%
2018/04/27	10	14.30	0	0.00	14.30	10	16,687	0.06%
2018/04/26	2	14.20	2	14.20	14.20	0	17,170	0.00%
2018/04/25	7	14.35	25	14.35	14.30	-18	17,237	-0.10%
2018/04/24	5	14.54	0	0.00	14.55	5	17,631	0.03%
2018/04/23	0	0.00	8	14.96	14.90	-8	17,802	-0.04%
2018/04/20	0	0.00	10	15.00	14.95	-10	18,094	-0.06%
2018/04/19	2	15.05	5	14.95	14.95	-3	18,319	-0.02%
2018/04/18	3	14.80	13	14.75	14.75	-10	18,481	-0.05%
2018/04/17	17	14.80	29	14.75	14.70	-12	18,938	-0.06%
2018/04/13	9	15.05	30	15.00	15.05	-21	19,558	-0.11%
2018/04/12	3	15.00	0	0.00	15.00	3	20,260	0.01%
2018/04/11	30	15.15	3	15.15	15.05	27	22,728	0.12%
2018/04/10	0	0.00	5	15.15	15.10	-5	24,086	-0.02%
2018/04/09	3	15.15	39	15.15	15.15	-36	26,348	-0.14%
2018/04/03	0	0.00	4	15.10	15.15	-4	28,495	-0.01%
2018/03/31	10	15.10	0	0.00	15.15	10	28,786	0.03%
2018/03/30	5	15.10	1	15.10	15.10	4	29,003	0.01%
2018/03/29	10	15.15	5	15.05	15.05	5	29,102	0.02%
2018/03/28	10	15.13	5	15.10	15.10	5	29,124	0.02%
2018/03/26	2	15.20	6	15.15	15.20	-4	29,356	-0.01%
2018/03/23	0	0.00	26	15.40	15.40	-26	29,609	-0.09%
2018/03/22	0	0.00	60	15.83	15.75	-60	29,682	-0.20%
2018/03/21	20	15.90	0	0.00	15.90	20	29,610	0.07%
2018/03/20	61	16.10	30	16.10	16.15	31	29,294	0.11%
2018/03/19	10	15.83	12	16.20	16.20	-2	29,292	-0.01%
2018/03/16	12	15.50	0	0.00	15.60	12	29,043	0.04%
2018/03/15	1	15.65	0.2	15.65	15.60	0.8	29,131	0.00%
2018/03/14	30	15.65	1	15.65	15.70	29	29,378	0.10%
2018/03/13	0	0.00	1	15.75	15.70	-1	29,749	0.00%
2018/03/12	20	15.75	15	15.77	15.85	5	31,022	0.02%
2018/03/09	2	15.50	0	0.00	15.45	2	31,322	0.01%
2018/03/08	0	0.00	15	15.16	15.10	-15	31,526	-0.05%
2018/03/06	7	15.10	0	0.00	15.05	7	32,372	0.02%
2018/03/05	4	15.25	0	0.00	15.20	4	32,372	0.01%
2018/03/01	10	15.50	1	15.90	15.90	9	32,670	0.03%
2018/02/27	0	0.00	12	15.63	15.45	-12	32,580	-0.04%
2018/02/23	0	0.00	1	15.50	15.50	-1	32,621	0.00%
2018/02/22	4	15.55	3	15.55	15.60	1	32,912	0.00%
2018/02/21	10	15.55	62	15.55	15.50	-52	32,819	-0.16%
2018/02/12	15	15.21	2	15.20	15.10	13	32,807	0.04%
2018/02/09	56	14.97	5	15.15	15.10	51	32,797	0.16%
2018/02/08	2	15.45	0	0.00	15.25	2	32,727	0.01%
2018/02/07	6	15.69	31	15.70	15.50	-25	32,820	-0.08%
2018/02/06	109	15.51	0	0.00	15.30	109	33,097	0.33%	大買/鉅額交易
2018/02/05	40	16.28	5	16.40	16.45	35	32,631	0.11%
2018/02/02	31	16.85	0	0.00	16.80	31	32,616	0.10%
2018/02/01	13	17.20	0	0.00	17.15	13	32,782	0.04%
2018/01/31	0	0.00	40	17.08	17.25	-40	32,975	-0.12%
2018/01/26	23	17.30	0.6	17.25	17.25	22.4	33,972	0.07%
2018/01/24	0	0.00	10	17.60	17.60	-10	34,671	-0.03%
2018/01/23	60.3	17.24	0	0.00	17.15	60.3	34,505	0.17%
2018/01/22	20	17.53	5	17.55	17.50	15	34,772	0.04%
2018/01/19	10	18.15	0	0.00	18.05	10	34,455	0.03%
2018/01/18	0	0.00	0.2	18.00	18.10	-0.2	34,640	0.00%
2018/01/17	12	17.69	44	18.00	18.05	-32	34,805	-0.09%
2018/01/16	10	17.85	0	0.00	17.80	10	35,518	0.03%
2018/01/15	0	0.00	7.7	18.05	18.05	-7.7	35,990	-0.02%
2018/01/12	50	17.87	6.1	17.85	18.00	43.9	36,139	0.12%
2018/01/11	4	18.16	50	18.05	17.85	-46	35,930	-0.13%
2018/01/10	0	0.00	38	17.80	17.75	-38	35,893	-0.11%
2018/01/09	0	0.00	12	18.25	18.20	-12	35,609	-0.03%
2018/01/08	40	18.44	19	18.34	18.40	21	35,487	0.06%
2018/01/05	68	18.58	62	18.55	18.70	6	35,212	0.02%
2018/01/04	6	17.82	10	17.86	18.15	-4	32,858	-0.01%
2018/01/03	79	18.10	42	18.12	17.70	37	31,810	0.12%
2018/01/02	1	17.20	35	17.63	17.95	-34	29,691	-0.11%